23,450€
-0,64%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 23,45 | 23,70 | 23,35 | 23,45 | -0,64% | - |
| 21.01.2025 | 23,10 | 23,60 | 23,10 | 23,60 | 1,29% | 380,00 |
| 20.01.2025 | 23,00 | 23,30 | 22,90 | 23,30 | 0,43% | 849,00 |
| 17.01.2025 | 23,00 | 23,40 | 22,90 | 23,20 | 1,75% | 993,00 |
| 16.01.2025 | 22,60 | 22,80 | 22,50 | 22,80 | 1,33% | 1.702,00 |
| 15.01.2025 | 22,90 | 22,90 | 22,50 | 22,50 | -1,75% | 2.040,00 |
| 14.01.2025 | 22,80 | 23,30 | 22,80 | 22,90 | 1,33% | 1.063,00 |
| 13.01.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 0,89% | 448,00 |
| 10.01.2025 | 22,60 | 22,60 | 22,20 | 22,40 | 0,00% | 815,00 |
| 09.01.2025 | 22,20 | 22,60 | 22,00 | 22,40 | 2,28% | 2.103,00 |
| 08.01.2025 | 22,60 | 22,60 | 21,80 | 21,90 | -1,35% | 2.275,00 |
| 07.01.2025 | 23,60 | 23,60 | 22,20 | 22,20 | -6,33% | 2.113,00 |
| 06.01.2025 | 23,40 | 23,90 | 23,30 | 23,70 | 2,60% | 4.012,00 |
| 03.01.2025 | 22,40 | 23,10 | 22,30 | 23,10 | 1,76% | 2.114,00 |
| 02.01.2025 | 22,60 | 22,70 | 22,50 | 22,70 | -0,44% | 323,00 |
| 30.12.2024 | 22,00 | 22,80 | 22,00 | 22,80 | 2,24% | 4.129,00 |
| 27.12.2024 | 22,80 | 22,80 | 21,80 | 22,30 | -0,89% | 6.481,00 |
| 23.12.2024 | 22,80 | 23,10 | 22,40 | 22,50 | 0,00% | 2.389,00 |
| 20.12.2024 | 22,40 | 22,60 | 22,40 | 22,50 | -0,44% | 526,00 |
| 19.12.2024 | 23,30 | 23,50 | 22,60 | 22,60 | -3,00% | 1.406,00 |
| 18.12.2024 | 23,10 | 23,30 | 23,10 | 23,30 | 0,43% | 253,00 |
| 17.12.2024 | 23,00 | 23,20 | 22,90 | 23,20 | 0,87% | 1.102,00 |
| 16.12.2024 | 23,70 | 23,70 | 22,80 | 23,00 | -3,36% | 2.117,00 |
| 13.12.2024 | 23,00 | 23,90 | 23,00 | 23,80 | 3,48% | 2.780,00 |
| 12.12.2024 | 23,40 | 23,70 | 22,70 | 23,00 | -1,71% | 2.273,00 |
| 11.12.2024 | 22,70 | 23,40 | 22,40 | 23,40 | 2,63% | 2.812,00 |
| 10.12.2024 | 23,20 | 23,20 | 22,10 | 22,80 | -2,56% | 5.444,00 |
| 09.12.2024 | 24,10 | 24,10 | 23,10 | 23,40 | -2,90% | 865,00 |
| 06.12.2024 | 25,20 | 25,50 | 24,10 | 24,10 | -2,43% | 4.763,00 |
| 05.12.2024 | 24,80 | 25,00 | 24,10 | 24,70 | 1,65% | 6.404,00 |
| 04.12.2024 | 24,70 | 25,50 | 23,90 | 24,30 | -2,41% | 17.594,00 |
| 03.12.2024 | 23,70 | 26,50 | 23,60 | 24,90 | 5,96% | 23.573,00 |
| 02.12.2024 | 23,20 | 23,80 | 23,20 | 23,50 | 0,86% | 4.889,00 |
| 29.11.2024 | 23,20 | 23,30 | 23,20 | 23,30 | 0,87% | 281,00 |
| 28.11.2024 | 23,10 | 23,30 | 23,10 | 23,10 | -0,43% | 1.097,00 |
| 27.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 607,00 |
| 26.11.2024 | 23,50 | 23,60 | 23,20 | 23,20 | -1,28% | 1.624,00 |
| 25.11.2024 | 23,50 | 23,50 | 23,40 | 23,50 | 0,00% | 3.322,00 |
| 22.11.2024 | 23,40 | 23,50 | 23,40 | 23,50 | 1,51% | 632,00 |
| 21.11.2024 | 23,55 | 23,65 | 23,15 | 23,15 | -1,91% | - |
| 20.11.2024 | 23,80 | 23,80 | 23,60 | 23,60 | 0,85% | 648,00 |
| 19.11.2024 | 23,60 | 23,80 | 23,20 | 23,40 | -1,68% | 2.258,00 |
| 18.11.2024 | 23,90 | 23,90 | 23,80 | 23,80 | 0,00% | 1.397,00 |
| 15.11.2024 | 23,70 | 24,40 | 23,70 | 23,80 | 0,85% | 7.318,00 |
| 14.11.2024 | 23,30 | 24,70 | 22,90 | 23,60 | 6,79% | 12.375,00 |
| 13.11.2024 | 22,30 | 22,30 | 21,70 | 22,10 | -3,49% | 1.921,00 |
| 12.11.2024 | 22,00 | 22,90 | 22,00 | 22,90 | 7,51% | 581,00 |
| 11.11.2024 | 21,10 | 21,80 | 21,10 | 21,30 | 2,40% | 4.251,00 |
| 08.11.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -1,42% | 1.160,00 |
| 07.11.2024 | 20,40 | 21,10 | 20,40 | 21,10 | 3,43% | 4.181,00 |
| 06.11.2024 | 21,00 | 21,00 | 19,90 | 20,40 | -1,92% | 8.459,00 |
| 05.11.2024 | 21,00 | 21,20 | 20,80 | 20,80 | -0,48% | 1.866,00 |
| 04.11.2024 | 21,40 | 21,40 | 20,90 | 20,90 | -1,88% | 1.544,00 |
| 01.11.2024 | 21,00 | 21,50 | 21,00 | 21,30 | 1,43% | 3.680,00 |
| 31.10.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | 1.591,00 |
| 30.10.2024 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | 1.455,00 |
| 29.10.2024 | 21,00 | 21,20 | 20,80 | 21,20 | 1,92% | 1.261,00 |
| 28.10.2024 | 21,40 | 21,40 | 20,80 | 20,80 | -2,80% | 3.501,00 |
| 25.10.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -0,47% | 252,00 |
| 24.10.2024 | 21,60 | 21,80 | 21,50 | 21,50 | -1,38% | 608,00 |
| 23.10.2024 | 21,70 | 21,80 | 21,50 | 21,80 | 1,87% | 304,00 |
| 22.10.2024 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | 357,00 |
| 21.10.2024 | 21,40 | 21,70 | 21,40 | 21,40 | 0,00% | 1.537,00 |
| 18.10.2024 | 21,50 | 21,70 | 21,40 | 21,40 | -0,93% | 2.639,00 |
| 17.10.2024 | 21,50 | 21,60 | 21,50 | 21,60 | 0,93% | 1.319,00 |
| 16.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 213,00 |
| 15.10.2024 | 21,70 | 21,85 | 21,30 | 21,30 | -1,84% | - |
| 14.10.2024 | 21,80 | 22,00 | 21,60 | 21,70 | 0,46% | 1.590,00 |
| 11.10.2024 | 21,60 | 22,00 | 21,60 | 21,60 | 1,41% | 1.630,00 |
| 10.10.2024 | 21,90 | 21,90 | 21,30 | 21,30 | -2,29% | 1.721,00 |
| 09.10.2024 | 21,80 | 22,10 | 21,60 | 21,80 | -0,46% | 2.820,00 |
| 08.10.2024 | 22,40 | 22,40 | 21,90 | 21,90 | -3,52% | 2.578,00 |
| 07.10.2024 | 22,60 | 23,00 | 22,20 | 22,70 | -1,30% | 3.279,00 |
| 04.10.2024 | 23,40 | 23,40 | 22,70 | 23,00 | -1,71% | 1.276,00 |
| 03.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | 968,00 |
| 02.10.2024 | 23,60 | 23,70 | 23,40 | 23,70 | -0,42% | 1.176,00 |
| 01.10.2024 | 23,50 | 24,10 | 23,50 | 23,80 | 1,71% | 1.435,00 |
| 30.09.2024 | 23,10 | 23,80 | 23,10 | 23,40 | 1,74% | 2.570,00 |
| 27.09.2024 | 23,10 | 23,10 | 23,00 | 23,00 | 1,32% | 637,00 |
| 26.09.2024 | 23,50 | 23,50 | 22,70 | 22,70 | -2,58% | 1.442,00 |
| 25.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | 3,00 |
| 24.09.2024 | 23,70 | 23,80 | 23,40 | 23,50 | 0,86% | 474,00 |
| 23.09.2024 | 23,70 | 23,70 | 23,30 | 23,30 | -1,69% | 969,00 |
| 20.09.2024 | 23,90 | 24,10 | 23,70 | 23,70 | -2,07% | 708,00 |
| 19.09.2024 | 23,40 | 24,20 | 23,40 | 24,20 | 3,42% | 7.842,00 |
| 18.09.2024 | 23,30 | 23,60 | 23,30 | 23,40 | 0,43% | 450,00 |
| 17.09.2024 | 23,90 | 23,90 | 23,30 | 23,30 | -2,10% | 1.461,00 |
| 16.09.2024 | 24,30 | 24,40 | 23,80 | 23,80 | -0,83% | 1.726,00 |
| 13.09.2024 | 23,40 | 24,10 | 23,40 | 24,00 | 2,56% | 7.042,00 |
| 12.09.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | 1.183,00 |
| 11.09.2024 | 22,80 | 23,00 | 22,60 | 23,00 | 0,00% | 1.028,00 |
| 10.09.2024 | 22,80 | 23,00 | 22,70 | 23,00 | 1,32% | 4.482,00 |
| 09.09.2024 | 22,80 | 22,80 | 22,70 | 22,70 | 0,89% | 351,00 |
| 06.09.2024 | 22,70 | 22,90 | 22,50 | 22,50 | -0,88% | 384,00 |
| 05.09.2024 | 23,20 | 23,20 | 22,50 | 22,70 | -2,58% | 2.859,00 |
| 04.09.2024 | 22,90 | 23,30 | 22,90 | 23,30 | 0,43% | 613,00 |
| 03.09.2024 | 23,50 | 23,60 | 23,10 | 23,20 | -2,11% | 2.464,00 |
| 02.09.2024 | 23,60 | 23,70 | 23,50 | 23,70 | 1,28% | 1.650,00 |
| 30.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | 2,00 |
| 29.08.2024 | 23,30 | 23,70 | 23,30 | 23,70 | 1,28% | 538,00 |