16,040€
1,20%
Echtzeit-Aktienkurs JC Decaux SE
Bid:
Ask:
Aktienkurse zur JC Decaux SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,88 | 16,06 | 15,85 | 16,05 | 1,23% | 767,00 |
| 05.06.2025 | 15,51 | 16,03 | 15,50 | 15,85 | 2,09% | 1.682,00 |
| 04.06.2025 | 15,54 | 15,61 | 15,42 | 15,53 | 0,23% | 900,00 |
| 03.06.2025 | 15,45 | 15,57 | 15,27 | 15,49 | 0,00% | 317,00 |
| 02.06.2025 | 15,17 | 15,71 | 15,11 | 15,49 | 2,24% | 2.396,00 |
| 30.05.2025 | 15,29 | 15,53 | 15,03 | 15,15 | -0,66% | 210,00 |
| 29.05.2025 | 15,49 | 15,49 | 15,16 | 15,25 | -0,39% | - |
| 28.05.2025 | 15,33 | 15,39 | 15,22 | 15,31 | -0,33% | 333,00 |
| 27.05.2025 | 15,55 | 15,59 | 15,30 | 15,36 | -1,29% | 5,00 |
| 26.05.2025 | 15,59 | 15,69 | 15,48 | 15,56 | 1,24% | 272,00 |
| 23.05.2025 | 15,47 | 15,59 | 15,00 | 15,37 | -0,61% | - |
| 22.05.2025 | 15,29 | 15,52 | 15,17 | 15,47 | 1,38% | 57,00 |
| 21.05.2025 | 15,38 | 15,43 | 15,23 | 15,26 | -1,10% | 1.161,00 |
| 20.05.2025 | 15,24 | 15,45 | 15,14 | 15,43 | 0,92% | 80,00 |
| 19.05.2025 | 15,07 | 15,32 | 14,90 | 15,29 | -2,58% | 17,00 |
| 16.05.2025 | 15,58 | 15,77 | 15,54 | 15,69 | 0,71% | 779,00 |
| 15.05.2025 | 15,55 | 15,62 | 15,47 | 15,58 | 0,13% | 661,00 |
| 14.05.2025 | 15,79 | 15,88 | 15,53 | 15,56 | -1,27% | 123,00 |
| 13.05.2025 | 15,36 | 15,93 | 15,29 | 15,76 | 2,14% | 41,00 |
| 12.05.2025 | 14,70 | 15,47 | 14,68 | 15,43 | 5,90% | 235,00 |
| 09.05.2025 | 14,46 | 14,71 | 14,32 | 14,57 | 1,08% | 9,00 |
| 08.05.2025 | 14,76 | 14,76 | 14,21 | 14,42 | -2,04% | 1.214,00 |
| 07.05.2025 | 15,33 | 15,35 | 14,14 | 14,72 | -3,60% | 1.759,00 |
| 06.05.2025 | 15,69 | 15,74 | 15,26 | 15,27 | -2,83% | 1.393,00 |
| 05.05.2025 | 15,54 | 15,79 | 15,44 | 15,71 | 0,77% | 347,00 |
| 02.05.2025 | 15,39 | 15,64 | 15,25 | 15,59 | 1,30% | 22,00 |
| 30.04.2025 | 15,36 | 15,55 | 15,24 | 15,39 | -0,13% | - |
| 29.04.2025 | 15,29 | 15,63 | 15,28 | 15,41 | 0,65% | - |
| 28.04.2025 | 15,15 | 15,41 | 15,14 | 15,31 | 0,56% | 1,00 |
| 25.04.2025 | 15,23 | 15,43 | 15,03 | 15,23 | 0,10% | 2,00 |
| 24.04.2025 | 15,29 | 15,33 | 15,07 | 15,21 | -0,65% | 4,00 |
| 23.04.2025 | 15,04 | 15,64 | 15,02 | 15,31 | 2,82% | 257,00 |
| 22.04.2025 | 15,00 | 15,13 | 14,80 | 14,89 | -0,96% | 403,00 |
| 17.04.2025 | 14,85 | 15,16 | 14,75 | 15,04 | 2,24% | 1,00 |
| 16.04.2025 | 14,89 | 15,07 | 14,63 | 14,71 | -2,78% | - |
| 15.04.2025 | 14,59 | 15,20 | 14,58 | 15,13 | 3,49% | 853,00 |
| 14.04.2025 | 14,67 | 14,72 | 14,47 | 14,62 | 0,00% | 101,00 |
| 11.04.2025 | 14,65 | 14,73 | 14,25 | 14,62 | 0,41% | 493,00 |
| 10.04.2025 | 15,13 | 15,18 | 14,18 | 14,56 | -4,49% | 940,00 |
| 09.04.2025 | 13,93 | 15,37 | 13,90 | 15,24 | 9,05% | 201,00 |
| 08.04.2025 | 14,62 | 14,65 | 13,78 | 13,98 | -0,92% | 526,00 |
| 07.04.2025 | 13,52 | 14,59 | 13,26 | 14,11 | 1,44% | 835,00 |
| 04.04.2025 | 14,85 | 14,89 | 13,91 | 13,91 | -6,40% | 288,00 |
| 03.04.2025 | 15,00 | 15,15 | 14,80 | 14,86 | -3,48% | - |
| 02.04.2025 | 15,43 | 15,53 | 15,18 | 15,39 | -0,45% | 290,00 |
| 01.04.2025 | 15,64 | 15,69 | 15,38 | 15,46 | -1,34% | 1,00 |
| 31.03.2025 | 15,55 | 15,69 | 15,21 | 15,67 | -0,06% | 51,00 |
| 28.03.2025 | 15,93 | 16,11 | 15,52 | 15,68 | -2,00% | 93,00 |
| 27.03.2025 | 15,94 | 16,03 | 15,66 | 16,00 | 0,19% | - |
| 26.03.2025 | 16,54 | 16,57 | 15,93 | 15,97 | -4,77% | 172,00 |
| 25.03.2025 | 16,58 | 16,82 | 16,47 | 16,77 | 1,02% | - |
| 24.03.2025 | 16,77 | 16,97 | 16,53 | 16,60 | -0,39% | 164,00 |
| 21.03.2025 | 16,79 | 16,82 | 16,41 | 16,67 | -0,92% | - |
| 20.03.2025 | 16,95 | 17,07 | 16,70 | 16,82 | -0,97% | - |
| 19.03.2025 | 16,76 | 17,06 | 16,59 | 16,99 | 1,37% | - |
| 18.03.2025 | 17,13 | 17,29 | 16,58 | 16,76 | -2,16% | 3.262,00 |
| 17.03.2025 | 16,78 | 17,15 | 16,72 | 17,13 | 1,66% | 5,00 |
| 14.03.2025 | 16,83 | 17,05 | 16,52 | 16,85 | 0,78% | 185,00 |
| 13.03.2025 | 16,70 | 16,91 | 16,54 | 16,72 | -0,06% | - |
| 12.03.2025 | 17,06 | 17,12 | 16,43 | 16,73 | -1,82% | 34,00 |
| 11.03.2025 | 16,86 | 17,19 | 16,55 | 17,04 | 0,86% | - |
| 10.03.2025 | 17,50 | 17,56 | 16,75 | 16,89 | -3,76% | 685,00 |
| 07.03.2025 | 16,38 | 17,56 | 16,38 | 17,55 | 6,85% | 3.260,00 |
| 06.03.2025 | 14,61 | 17,25 | 14,60 | 16,43 | 12,93% | 6.037,00 |
| 05.03.2025 | 14,19 | 14,58 | 14,10 | 14,55 | 3,27% | 70,00 |
| 04.03.2025 | 14,53 | 14,61 | 13,95 | 14,09 | -3,06% | 470,00 |
| 03.03.2025 | 14,66 | 14,68 | 14,34 | 14,53 | -0,34% | 209,00 |
| 28.02.2025 | 14,55 | 14,67 | 14,39 | 14,58 | -0,38% | 754,00 |
| 27.02.2025 | 15,04 | 15,04 | 14,63 | 14,64 | -2,27% | 59,00 |
| 26.02.2025 | 15,45 | 15,46 | 14,78 | 14,98 | -2,63% | 125,00 |
| 25.02.2025 | 15,48 | 15,57 | 15,30 | 15,38 | -0,52% | 4,00 |
| 24.02.2025 | 15,47 | 15,62 | 15,38 | 15,46 | 1,05% | 17,00 |
| 21.02.2025 | 15,28 | 15,41 | 15,24 | 15,30 | 0,20% | 3,00 |
| 20.02.2025 | 15,62 | 15,65 | 15,24 | 15,27 | -1,99% | 197,00 |
| 19.02.2025 | 15,58 | 15,74 | 15,56 | 15,58 | -0,06% | 178,00 |
| 18.02.2025 | 15,95 | 16,02 | 15,54 | 15,59 | -2,41% | 191,00 |
| 17.02.2025 | 15,93 | 16,12 | 15,92 | 15,98 | 0,41% | 1.032,00 |
| 14.02.2025 | 15,86 | 16,03 | 15,71 | 15,91 | 0,51% | 6,00 |
| 13.02.2025 | 15,97 | 16,14 | 15,78 | 15,83 | -0,75% | 710,00 |
| 12.02.2025 | 15,95 | 16,02 | 15,82 | 15,95 | 0,00% | 65,00 |
| 11.02.2025 | 16,18 | 16,21 | 15,84 | 15,95 | -1,51% | 5,00 |
| 10.02.2025 | 16,21 | 16,33 | 16,15 | 16,20 | 0,37% | 3,00 |
| 07.02.2025 | 16,20 | 16,25 | 16,03 | 16,14 | -0,22% | 5,00 |
| 06.02.2025 | 16,22 | 16,29 | 16,13 | 16,17 | -0,22% | 5,00 |
| 05.02.2025 | 16,28 | 16,37 | 16,15 | 16,21 | -0,80% | 7,00 |
| 04.02.2025 | 16,21 | 16,41 | 16,04 | 16,34 | 1,08% | - |
| 03.02.2025 | 15,72 | 16,30 | 15,71 | 16,16 | 0,47% | 8,00 |
| 31.01.2025 | 16,08 | 16,23 | 15,95 | 16,09 | -0,03% | 20,00 |
| 30.01.2025 | 16,01 | 16,23 | 15,99 | 16,09 | 0,81% | 9,00 |
| 29.01.2025 | 16,26 | 16,26 | 15,89 | 15,96 | -1,05% | 305,00 |
| 28.01.2025 | 15,77 | 16,14 | 15,73 | 16,13 | 1,96% | - |
| 27.01.2025 | 15,58 | 16,07 | 15,54 | 15,82 | 0,51% | 1,00 |
| 24.01.2025 | 15,42 | 15,91 | 15,41 | 15,74 | 2,17% | 288,00 |
| 23.01.2025 | 15,30 | 15,41 | 15,24 | 15,41 | 0,92% | - |
| 22.01.2025 | 15,57 | 15,59 | 15,26 | 15,27 | -1,96% | - |
| 21.01.2025 | 15,46 | 15,61 | 15,39 | 15,57 | 0,39% | 100,00 |
| 20.01.2025 | 15,46 | 15,57 | 15,28 | 15,51 | 0,45% | 4,00 |
| 17.01.2025 | 15,51 | 15,71 | 15,34 | 15,44 | -0,26% | - |
| 16.01.2025 | 15,44 | 15,52 | 15,19 | 15,48 | 0,85% | - |
| 15.01.2025 | 15,33 | 16,22 | 15,27 | 15,35 | 1,59% | 160,00 |