14,850€
-0,34%
Echtzeit-Aktienkurs JC Decaux SE
Bid:
Ask:
Aktienkurse zur JC Decaux SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,83 | 14,92 | 14,42 | 14,84 | -0,44% | 107,00 |
| 19.12.2024 | 14,95 | 15,02 | 14,86 | 14,90 | -0,53% | 21,00 |
| 18.12.2024 | 14,98 | 15,22 | 14,96 | 14,98 | 0,07% | 4,00 |
| 17.12.2024 | 14,98 | 15,32 | 14,91 | 14,97 | -0,33% | - |
| 16.12.2024 | 15,05 | 15,15 | 14,86 | 15,02 | -0,27% | 139,00 |
| 13.12.2024 | 15,01 | 15,20 | 15,01 | 15,06 | 0,23% | 465,00 |
| 12.12.2024 | 14,93 | 15,15 | 14,89 | 15,03 | 0,27% | 614,00 |
| 11.12.2024 | 15,14 | 15,20 | 14,91 | 14,99 | -0,99% | 1,00 |
| 10.12.2024 | 14,92 | 15,21 | 14,88 | 15,14 | 1,24% | 212,00 |
| 09.12.2024 | 14,17 | 15,09 | 14,16 | 14,95 | 5,39% | 413,00 |
| 06.12.2024 | 14,09 | 14,39 | 14,08 | 14,19 | 0,57% | 171,00 |
| 05.12.2024 | 13,85 | 14,25 | 13,84 | 14,11 | 1,88% | 126,00 |
| 04.12.2024 | 14,08 | 14,18 | 13,83 | 13,85 | -1,70% | - |
| 03.12.2024 | 13,79 | 14,11 | 13,78 | 14,09 | 2,14% | 12,00 |
| 02.12.2024 | 13,98 | 14,08 | 13,77 | 13,79 | -2,02% | - |
| 29.11.2024 | 14,14 | 14,31 | 13,97 | 14,08 | -0,71% | 106,00 |
| 28.11.2024 | 14,35 | 14,37 | 14,11 | 14,18 | -0,84% | 31,00 |
| 27.11.2024 | 14,18 | 14,44 | 14,12 | 14,30 | 0,70% | 32,00 |
| 26.11.2024 | 14,40 | 14,44 | 14,15 | 14,20 | -1,76% | 66,00 |
| 25.11.2024 | 14,58 | 14,63 | 14,30 | 14,45 | -0,28% | 117,00 |
| 22.11.2024 | 14,16 | 14,51 | 14,16 | 14,49 | 2,22% | - |
| 21.11.2024 | 14,30 | 14,32 | 14,07 | 14,18 | -0,84% | - |
| 20.11.2024 | 14,52 | 14,56 | 14,23 | 14,30 | -0,94% | 40,00 |
| 19.11.2024 | 14,35 | 14,57 | 14,03 | 14,43 | 0,94% | 1,00 |
| 18.11.2024 | 14,44 | 14,49 | 14,22 | 14,30 | -0,80% | 51,00 |
| 15.11.2024 | 14,59 | 14,88 | 14,35 | 14,41 | -1,54% | 7,00 |
| 14.11.2024 | 14,22 | 14,70 | 14,22 | 14,64 | 2,52% | 27,00 |
| 13.11.2024 | 14,17 | 14,43 | 14,03 | 14,28 | 0,07% | 2.110,00 |
| 12.11.2024 | 14,49 | 14,61 | 14,20 | 14,27 | -2,39% | 453,00 |
| 11.11.2024 | 14,87 | 14,99 | 14,60 | 14,62 | -1,52% | 347,00 |
| 08.11.2024 | 16,84 | 16,87 | 14,58 | 14,84 | -12,11% | 598,00 |
| 07.11.2024 | 16,85 | 16,97 | 16,76 | 16,89 | 0,42% | - |
| 06.11.2024 | 17,23 | 17,42 | 16,71 | 16,82 | -2,15% | 97,00 |
| 05.11.2024 | 17,16 | 17,37 | 17,04 | 17,19 | 0,47% | 2,00 |
| 04.11.2024 | 17,36 | 17,39 | 17,09 | 17,11 | -1,10% | 102,00 |
| 01.11.2024 | 17,32 | 17,44 | 17,19 | 17,30 | -0,29% | 6,00 |
| 31.10.2024 | 17,52 | 17,53 | 17,29 | 17,35 | -1,45% | - |
| 30.10.2024 | 17,80 | 17,84 | 17,59 | 17,60 | -1,23% | 30,00 |
| 29.10.2024 | 18,36 | 18,44 | 17,81 | 17,82 | -2,84% | 28,00 |
| 28.10.2024 | 18,31 | 18,51 | 18,05 | 18,34 | 0,80% | - |
| 25.10.2024 | 18,25 | 18,45 | 17,98 | 18,20 | -0,36% | 3,00 |
| 24.10.2024 | 18,24 | 18,43 | 18,18 | 18,26 | 0,30% | 1,00 |
| 23.10.2024 | 18,22 | 18,35 | 18,07 | 18,21 | -0,03% | 60,00 |
| 22.10.2024 | 18,31 | 18,31 | 17,91 | 18,21 | -0,60% | 2,00 |
| 21.10.2024 | 18,66 | 18,88 | 18,25 | 18,32 | -2,03% | 10,00 |
| 18.10.2024 | 18,70 | 19,12 | 18,65 | 18,70 | 0,05% | - |
| 17.10.2024 | 18,48 | 18,73 | 18,36 | 18,69 | 1,08% | 41,00 |
| 16.10.2024 | 18,78 | 18,78 | 18,44 | 18,49 | -1,54% | 2,00 |
| 15.10.2024 | 18,68 | 19,03 | 18,66 | 18,78 | 0,48% | 3,00 |
| 14.10.2024 | 18,77 | 18,80 | 18,48 | 18,69 | -0,48% | 5,00 |
| 11.10.2024 | 18,63 | 18,79 | 18,30 | 18,78 | 0,70% | 420,00 |
| 10.10.2024 | 18,87 | 18,92 | 18,38 | 18,65 | -1,45% | 560,00 |
| 09.10.2024 | 19,38 | 19,48 | 18,88 | 18,93 | -2,47% | - |
| 08.10.2024 | 19,58 | 19,71 | 19,32 | 19,41 | -1,67% | 27,00 |
| 07.10.2024 | 19,83 | 19,89 | 19,44 | 19,74 | -0,75% | 14,00 |
| 04.10.2024 | 19,07 | 19,90 | 19,03 | 19,89 | 4,44% | 130,00 |
| 03.10.2024 | 19,64 | 19,81 | 19,01 | 19,04 | -3,52% | 2,00 |
| 02.10.2024 | 19,61 | 19,79 | 19,50 | 19,74 | 0,66% | 2,00 |
| 01.10.2024 | 20,16 | 20,33 | 19,53 | 19,61 | -2,75% | 253,00 |
| 30.09.2024 | 20,39 | 20,46 | 19,95 | 20,16 | -0,88% | 1,00 |
| 27.09.2024 | 20,37 | 20,66 | 20,19 | 20,34 | -0,34% | 28,00 |
| 26.09.2024 | 20,25 | 20,61 | 20,20 | 20,41 | 1,87% | 200,00 |
| 25.09.2024 | 19,53 | 20,08 | 19,51 | 20,04 | 2,06% | 1,00 |
| 24.09.2024 | 19,41 | 19,87 | 19,35 | 19,63 | 1,53% | 42,00 |
| 23.09.2024 | 19,47 | 19,55 | 19,22 | 19,34 | -0,36% | 759,00 |
| 20.09.2024 | 19,05 | 19,66 | 19,04 | 19,41 | 1,54% | - |
| 19.09.2024 | 18,68 | 19,26 | 18,63 | 19,11 | 3,05% | 7,00 |
| 18.09.2024 | 18,47 | 18,75 | 18,29 | 18,55 | 0,46% | 164,00 |
| 17.09.2024 | 18,49 | 18,71 | 18,39 | 18,46 | -0,16% | 2,00 |
| 16.09.2024 | 18,85 | 18,85 | 18,33 | 18,49 | -1,86% | 1,00 |
| 13.09.2024 | 18,38 | 18,95 | 18,34 | 18,84 | 2,50% | 467,00 |
| 12.09.2024 | 18,56 | 18,66 | 18,23 | 18,38 | -0,81% | 4,00 |
| 11.09.2024 | 18,72 | 18,79 | 18,21 | 18,53 | -1,28% | 27,00 |
| 10.09.2024 | 18,64 | 18,94 | 18,61 | 18,77 | 0,35% | 384,00 |
| 09.09.2024 | 18,64 | 18,98 | 18,61 | 18,71 | 0,94% | - |
| 06.09.2024 | 18,82 | 19,01 | 18,48 | 18,53 | -1,59% | - |
| 05.09.2024 | 18,56 | 19,11 | 18,51 | 18,83 | 1,35% | 93,00 |
| 04.09.2024 | 18,26 | 18,64 | 18,22 | 18,58 | 1,03% | 1,00 |
| 03.09.2024 | 18,36 | 18,81 | 18,35 | 18,39 | 0,11% | 750,00 |
| 02.09.2024 | 18,70 | 18,72 | 18,32 | 18,37 | -1,92% | 1,00 |
| 30.08.2024 | 18,46 | 18,73 | 18,46 | 18,73 | 1,63% | 11,00 |
| 29.08.2024 | 18,69 | 18,83 | 18,40 | 18,43 | -1,42% | 5,00 |
| 28.08.2024 | 18,99 | 19,04 | 18,62 | 18,70 | -1,37% | 2,00 |
| 27.08.2024 | 19,01 | 19,07 | 18,88 | 18,96 | -0,13% | 1,00 |
| 26.08.2024 | 18,87 | 19,05 | 18,75 | 18,98 | 0,42% | 9,00 |
| 23.08.2024 | 18,62 | 19,03 | 18,61 | 18,90 | 1,94% | 237,00 |
| 22.08.2024 | 18,78 | 18,92 | 18,53 | 18,54 | -1,36% | 13,00 |
| 21.08.2024 | 18,72 | 18,87 | 18,58 | 18,80 | 0,62% | - |
| 20.08.2024 | 18,65 | 18,81 | 18,53 | 18,68 | 0,11% | 4,00 |
| 19.08.2024 | 18,45 | 18,71 | 18,42 | 18,66 | 1,08% | 11,00 |
| 16.08.2024 | 18,62 | 18,75 | 18,40 | 18,46 | -0,75% | 11,00 |
| 15.08.2024 | 18,36 | 18,63 | 18,18 | 18,60 | 1,53% | 4,00 |
| 14.08.2024 | 18,27 | 18,38 | 18,16 | 18,32 | 0,33% | - |
| 13.08.2024 | 18,05 | 18,35 | 18,02 | 18,26 | 1,56% | - |
| 12.08.2024 | 18,18 | 18,20 | 17,91 | 17,98 | -0,94% | 19,00 |
| 09.08.2024 | 17,82 | 18,63 | 17,81 | 18,15 | 1,74% | 58,00 |
| 08.08.2024 | 17,94 | 18,14 | 17,77 | 17,84 | -0,14% | 95,00 |
| 07.08.2024 | 18,29 | 18,29 | 17,86 | 17,87 | -1,52% | 10,00 |
| 06.08.2024 | 17,81 | 18,32 | 17,53 | 18,14 | 2,81% | 2,00 |
| 05.08.2024 | 18,33 | 18,46 | 17,02 | 17,65 | -6,64% | 219,00 |