20,140€
0,30%
Echtzeit-Aktienkurs JC Decaux SE
Bid:
Ask:
Aktienkurse zur JC Decaux SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 20,09 | 20,22 | 20,03 | 20,12 | 0,20% | 103,00 |
| 16.04.2026 | 20,03 | 20,37 | 19,91 | 20,08 | 0,78% | 90,00 |
| 15.04.2026 | 19,77 | 19,96 | 19,48 | 19,93 | 0,43% | 203,00 |
| 14.04.2026 | 19,59 | 19,90 | 19,54 | 19,84 | 1,12% | 328,00 |
| 13.04.2026 | 19,30 | 19,82 | 19,18 | 19,62 | 0,36% | 529,00 |
| 10.04.2026 | 19,25 | 19,83 | 19,19 | 19,55 | 1,58% | 129,00 |
| 09.04.2026 | 19,07 | 19,30 | 18,94 | 19,25 | 1,08% | 66,00 |
| 08.04.2026 | 19,34 | 19,47 | 19,03 | 19,04 | 0,37% | 620,00 |
| 07.04.2026 | 18,60 | 19,47 | 18,55 | 18,97 | 2,71% | 1.888,00 |
| 02.04.2026 | 18,41 | 18,78 | 18,23 | 18,47 | -1,96% | 4,00 |
| 01.04.2026 | 18,83 | 19,18 | 18,71 | 18,84 | 0,40% | 3,00 |
| 31.03.2026 | 18,76 | 18,87 | 18,33 | 18,77 | 1,02% | 8,00 |
| 30.03.2026 | 18,34 | 18,81 | 18,26 | 18,58 | 1,31% | 6,00 |
| 27.03.2026 | 19,10 | 19,13 | 18,33 | 18,34 | -3,80% | 161,00 |
| 26.03.2026 | 18,76 | 19,24 | 18,69 | 19,06 | 1,03% | 791,00 |
| 25.03.2026 | 19,26 | 19,44 | 18,85 | 18,87 | -2,18% | 186,00 |
| 24.03.2026 | 19,37 | 19,53 | 18,87 | 19,29 | -1,28% | 51,00 |
| 23.03.2026 | 19,01 | 19,66 | 18,58 | 19,54 | 1,43% | 433,00 |
| 20.03.2026 | 20,04 | 20,16 | 19,15 | 19,26 | -4,18% | 62,00 |
| 19.03.2026 | 20,11 | 20,22 | 19,65 | 20,10 | 0,00% | 628,00 |
| 18.03.2026 | 20,68 | 21,58 | 20,10 | 20,10 | 0,68% | 2.207,00 |
| 17.03.2026 | 19,46 | 20,22 | 19,43 | 19,97 | 1,89% | 1.487,00 |
| 16.03.2026 | 19,59 | 19,75 | 19,21 | 19,60 | 0,15% | 650,00 |
| 13.03.2026 | 18,69 | 20,16 | 18,51 | 19,57 | 4,60% | 4.690,00 |
| 12.03.2026 | 17,19 | 18,95 | 17,17 | 18,71 | 13,19% | 6.439,00 |
| 11.03.2026 | 16,69 | 16,85 | 16,34 | 16,53 | -0,84% | 278,00 |
| 10.03.2026 | 16,76 | 17,08 | 16,63 | 16,67 | -0,89% | 9,00 |
| 09.03.2026 | 16,12 | 16,91 | 16,00 | 16,82 | 1,02% | 1,00 |
| 06.03.2026 | 16,90 | 16,96 | 16,47 | 16,65 | -1,13% | 63,00 |
| 05.03.2026 | 16,82 | 16,91 | 16,12 | 16,84 | -0,38% | 3,00 |
| 04.03.2026 | 16,42 | 16,92 | 16,31 | 16,90 | 1,87% | - |
| 03.03.2026 | 16,71 | 16,74 | 16,29 | 16,59 | -1,75% | 284,00 |
| 02.03.2026 | 17,17 | 17,61 | 16,81 | 16,89 | -3,24% | 1.163,00 |
| 27.02.2026 | 17,46 | 17,61 | 17,26 | 17,45 | -0,11% | 153,00 |
| 26.02.2026 | 16,71 | 17,49 | 16,70 | 17,47 | 4,24% | 86,00 |
| 25.02.2026 | 17,22 | 17,24 | 16,49 | 16,76 | -2,64% | 1.074,00 |
| 24.02.2026 | 16,94 | 17,27 | 16,86 | 17,22 | 1,71% | - |
| 23.02.2026 | 16,89 | 17,17 | 16,84 | 16,93 | -0,27% | 624,00 |
| 20.02.2026 | 16,81 | 17,04 | 16,67 | 16,97 | 1,19% | - |
| 19.02.2026 | 16,60 | 16,80 | 16,50 | 16,77 | 1,27% | 100,00 |
| 18.02.2026 | 16,53 | 16,63 | 16,43 | 16,56 | 0,33% | 619,00 |
| 17.02.2026 | 16,37 | 16,54 | 16,32 | 16,51 | 0,46% | 7,00 |
| 16.02.2026 | 16,66 | 16,74 | 16,35 | 16,43 | -1,02% | 20,00 |
| 13.02.2026 | 16,46 | 16,69 | 16,46 | 16,60 | 0,91% | - |
| 12.02.2026 | 16,64 | 16,70 | 16,43 | 16,45 | -0,99% | 1,00 |
| 11.02.2026 | 17,11 | 17,12 | 16,52 | 16,62 | -2,84% | 16,00 |
| 10.02.2026 | 16,57 | 17,32 | 16,54 | 17,10 | 3,23% | 937,00 |
| 09.02.2026 | 16,59 | 16,65 | 16,35 | 16,57 | 0,12% | 7,00 |
| 06.02.2026 | 16,44 | 16,55 | 16,29 | 16,55 | 0,49% | - |
| 05.02.2026 | 16,57 | 16,65 | 16,34 | 16,47 | -0,48% | 211,00 |
| 04.02.2026 | 16,40 | 16,70 | 16,29 | 16,55 | 1,04% | - |
| 03.02.2026 | 16,89 | 16,93 | 16,27 | 16,38 | -2,65% | - |
| 02.02.2026 | 16,47 | 16,83 | 16,43 | 16,82 | 1,33% | 343,00 |
| 30.01.2026 | 16,62 | 16,79 | 16,46 | 16,60 | -0,48% | 195,00 |
| 29.01.2026 | 16,87 | 16,98 | 16,50 | 16,68 | -0,95% | 201,00 |
| 28.01.2026 | 17,10 | 17,10 | 16,69 | 16,84 | -0,74% | - |
| 27.01.2026 | 17,23 | 17,23 | 16,84 | 16,97 | -1,08% | 24,00 |
| 26.01.2026 | 17,15 | 17,21 | 16,93 | 17,15 | 0,06% | 12,00 |
| 23.01.2026 | 17,30 | 17,33 | 17,09 | 17,14 | -1,04% | 49,00 |
| 22.01.2026 | 16,62 | 17,46 | 16,56 | 17,32 | 4,87% | 1.000,00 |
| 21.01.2026 | 16,49 | 16,62 | 16,18 | 16,52 | 0,58% | 16,00 |
| 20.01.2026 | 16,41 | 16,64 | 16,37 | 16,42 | -0,27% | - |
| 19.01.2026 | 16,54 | 16,66 | 16,39 | 16,47 | -2,26% | 439,00 |
| 16.01.2026 | 16,72 | 16,95 | 16,65 | 16,85 | 1,02% | 244,00 |
| 15.01.2026 | 16,93 | 16,98 | 16,36 | 16,68 | -1,04% | 2,00 |
| 14.01.2026 | 16,27 | 16,86 | 16,22 | 16,85 | 3,34% | 99,00 |
| 13.01.2026 | 16,11 | 16,31 | 16,04 | 16,31 | 1,18% | 13,00 |
| 12.01.2026 | 15,97 | 16,17 | 15,79 | 16,12 | 0,75% | 1.095,00 |
| 09.01.2026 | 15,91 | 16,05 | 15,78 | 16,00 | 0,57% | - |
| 08.01.2026 | 15,78 | 15,93 | 15,74 | 15,91 | 0,51% | 491,00 |
| 07.01.2026 | 15,82 | 16,02 | 15,71 | 15,83 | 2,83% | - |
| 06.01.2026 | 15,75 | 15,83 | 15,38 | 15,39 | -2,13% | - |
| 05.01.2026 | 15,49 | 15,83 | 15,32 | 15,73 | 2,21% | 20,00 |
| 02.01.2026 | 15,49 | 15,58 | 15,38 | 15,39 | -0,74% | 14,00 |
| 30.12.2025 | 15,50 | 15,51 | 15,50 | 15,50 | -0,03% | - |
| 29.12.2025 | 15,29 | 15,52 | 15,25 | 15,51 | 1,51% | 9,00 |
| 23.12.2025 | 15,36 | 15,36 | 15,22 | 15,28 | -0,55% | 15,00 |
| 22.12.2025 | 15,34 | 15,38 | 15,18 | 15,36 | 0,20% | 4,00 |
| 19.12.2025 | 15,38 | 15,41 | 15,28 | 15,33 | -0,29% | 2,00 |
| 18.12.2025 | 15,27 | 15,42 | 15,26 | 15,38 | 0,89% | 9,00 |
| 17.12.2025 | 15,34 | 15,36 | 15,12 | 15,24 | -0,42% | - |
| 16.12.2025 | 15,30 | 15,39 | 15,21 | 15,31 | -0,26% | - |
| 15.12.2025 | 15,41 | 15,50 | 15,33 | 15,35 | -0,07% | 22,00 |
| 12.12.2025 | 15,56 | 15,67 | 15,33 | 15,36 | -0,94% | - |
| 11.12.2025 | 15,23 | 15,52 | 15,09 | 15,50 | 1,71% | 90,00 |
| 10.12.2025 | 15,43 | 15,51 | 15,24 | 15,24 | -1,23% | 634,00 |
| 09.12.2025 | 15,54 | 15,58 | 15,30 | 15,43 | -0,48% | 2,00 |
| 08.12.2025 | 15,61 | 15,69 | 15,49 | 15,51 | -0,51% | 4,00 |
| 05.12.2025 | 15,16 | 15,63 | 15,16 | 15,59 | 3,01% | - |
| 04.12.2025 | 15,02 | 15,16 | 14,78 | 15,13 | 1,04% | - |
| 03.12.2025 | 15,28 | 15,32 | 14,91 | 14,98 | -1,93% | 125,00 |
| 02.12.2025 | 15,42 | 15,51 | 15,17 | 15,27 | -0,88% | 472,00 |
| 01.12.2025 | 15,29 | 15,45 | 15,12 | 15,41 | 0,26% | 10,00 |
| 28.11.2025 | 15,14 | 15,39 | 15,11 | 15,37 | 1,52% | - |
| 27.11.2025 | 15,04 | 15,21 | 14,97 | 15,14 | 0,50% | - |
| 26.11.2025 | 15,14 | 15,17 | 14,93 | 15,06 | -0,07% | - |
| 25.11.2025 | 14,99 | 15,11 | 14,84 | 15,07 | 0,47% | 1.747,00 |
| 24.11.2025 | 14,91 | 15,14 | 14,90 | 15,00 | 0,64% | 1,00 |
| 21.11.2025 | 14,39 | 14,98 | 14,35 | 14,91 | 3,11% | 300,00 |
| 20.11.2025 | 14,67 | 14,84 | 14,46 | 14,46 | -0,48% | - |