30,200€
0,67%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 30,30 | 30,60 | 29,50 | 30,00 | 0,00% | 7.459,00 |
| 30.09.2025 | 32,00 | 32,00 | 30,00 | 30,00 | -5,96% | 9.641,00 |
| 29.09.2025 | 31,10 | 32,60 | 31,10 | 31,90 | 2,24% | 6.499,00 |
| 26.09.2025 | 30,20 | 31,20 | 30,20 | 31,20 | 2,63% | 3.455,00 |
| 25.09.2025 | 30,10 | 30,40 | 30,00 | 30,40 | 1,00% | 2.152,00 |
| 24.09.2025 | 30,50 | 30,50 | 29,70 | 30,10 | -0,33% | 2.896,00 |
| 23.09.2025 | 32,10 | 32,50 | 30,20 | 30,20 | -5,63% | 13.472,00 |
| 22.09.2025 | 31,50 | 32,50 | 31,50 | 32,00 | 2,56% | 12.022,00 |
| 19.09.2025 | 29,90 | 31,70 | 29,80 | 31,20 | 4,00% | 13.552,00 |
| 18.09.2025 | 29,50 | 30,10 | 29,30 | 30,00 | 2,39% | 23.219,00 |
| 17.09.2025 | 28,90 | 29,40 | 28,90 | 29,30 | 0,34% | 21.877,00 |
| 16.09.2025 | 29,30 | 29,30 | 29,00 | 29,20 | 0,34% | 229,00 |
| 15.09.2025 | 29,30 | 29,50 | 28,90 | 29,10 | 0,34% | 2.909,00 |
| 12.09.2025 | 29,50 | 29,50 | 29,00 | 29,00 | -1,36% | 1.239,00 |
| 11.09.2025 | 29,50 | 29,60 | 29,30 | 29,40 | -0,34% | 1.984,00 |
| 10.09.2025 | 29,50 | 29,70 | 29,30 | 29,50 | 0,68% | 6.277,00 |
| 09.09.2025 | 29,50 | 29,70 | 29,30 | 29,30 | -0,68% | 2.070,00 |
| 08.09.2025 | 29,40 | 29,50 | 29,10 | 29,50 | 0,34% | 3.229,00 |
| 05.09.2025 | 29,40 | 29,70 | 29,20 | 29,40 | 0,34% | 2.737,00 |
| 04.09.2025 | 28,90 | 29,30 | 28,60 | 29,30 | 1,74% | 1.706,00 |
| 03.09.2025 | 28,80 | 29,20 | 28,70 | 28,80 | 0,00% | 8.040,00 |
| 02.09.2025 | 29,30 | 29,50 | 28,80 | 28,80 | -2,04% | 12.001,00 |
| 01.09.2025 | 28,80 | 29,50 | 28,80 | 29,40 | 3,16% | 7.301,00 |
| 29.08.2025 | 28,50 | 28,70 | 27,80 | 28,50 | -0,70% | 5.258,00 |
| 28.08.2025 | 29,40 | 29,40 | 28,60 | 28,70 | -2,38% | 12.293,00 |
| 27.08.2025 | 29,50 | 29,50 | 29,10 | 29,40 | 0,00% | 1.496,00 |
| 26.08.2025 | 29,20 | 29,40 | 29,10 | 29,40 | 0,00% | 832,00 |
| 25.08.2025 | 29,60 | 29,60 | 29,20 | 29,40 | 0,00% | 847,00 |
| 22.08.2025 | 29,10 | 29,50 | 29,00 | 29,40 | 0,34% | 1.647,00 |
| 21.08.2025 | 30,20 | 30,20 | 29,30 | 29,30 | -2,98% | 9.131,00 |
| 20.08.2025 | 30,00 | 30,60 | 30,00 | 30,20 | 0,00% | 1.644,00 |
| 19.08.2025 | 30,60 | 30,60 | 29,80 | 30,20 | 0,00% | 6.363,00 |
| 18.08.2025 | 30,30 | 31,00 | 30,20 | 30,20 | 0,33% | 5.900,00 |
| 15.08.2025 | 29,60 | 30,20 | 29,60 | 30,10 | 1,01% | 6.826,00 |
| 14.08.2025 | 30,80 | 30,80 | 29,50 | 29,80 | -2,30% | 8.689,00 |
| 13.08.2025 | 30,30 | 31,40 | 29,70 | 30,50 | 0,99% | 17.784,00 |
| 12.08.2025 | 30,20 | 30,20 | 30,00 | 30,20 | 1,00% | 3.703,00 |
| 11.08.2025 | 30,10 | 30,20 | 29,80 | 29,90 | -0,33% | 8.330,00 |
| 08.08.2025 | 29,90 | 30,30 | 29,50 | 30,00 | 0,33% | 6.687,00 |
| 07.08.2025 | 29,90 | 30,00 | 29,00 | 29,90 | -1,64% | 5.964,00 |
| 06.08.2025 | 29,20 | 30,40 | 27,50 | 30,40 | 4,11% | 17.462,00 |
| 05.08.2025 | 28,60 | 29,60 | 28,60 | 29,20 | 3,55% | 9.123,00 |
| 04.08.2025 | 25,30 | 28,20 | 25,10 | 28,20 | 11,02% | 7.792,00 |
| 01.08.2025 | 27,90 | 27,90 | 25,40 | 25,40 | -9,93% | 13.622,00 |
| 31.07.2025 | 27,10 | 28,20 | 27,00 | 28,20 | 4,44% | 11.071,00 |
| 30.07.2025 | 26,20 | 27,00 | 26,00 | 27,00 | 3,05% | 4.921,00 |
| 29.07.2025 | 26,50 | 26,50 | 26,20 | 26,20 | -0,38% | 1.043,00 |
| 28.07.2025 | 26,00 | 26,30 | 26,00 | 26,30 | 0,00% | 7.233,00 |
| 25.07.2025 | 26,00 | 26,30 | 25,80 | 26,30 | 1,15% | 2.545,00 |
| 24.07.2025 | 25,90 | 26,00 | 25,40 | 26,00 | 0,00% | 5.700,00 |
| 23.07.2025 | 26,30 | 26,30 | 25,80 | 26,00 | -0,38% | 1.562,00 |
| 22.07.2025 | 25,90 | 26,10 | 25,90 | 26,10 | 0,00% | 2.057,00 |
| 21.07.2025 | 26,20 | 26,30 | 26,00 | 26,10 | 0,00% | 222,00 |
| 18.07.2025 | 26,00 | 26,20 | 26,00 | 26,10 | 0,38% | 425,00 |
| 17.07.2025 | 26,00 | 26,20 | 25,70 | 26,00 | -0,76% | 4.425,00 |
| 16.07.2025 | 25,70 | 26,20 | 25,00 | 26,20 | 0,38% | 5.488,00 |
| 15.07.2025 | 25,40 | 26,10 | 25,30 | 26,10 | 2,35% | 2.389,00 |
| 14.07.2025 | 25,30 | 25,50 | 25,30 | 25,50 | 0,39% | 1.141,00 |
| 11.07.2025 | 25,40 | 25,60 | 25,20 | 25,40 | 1,60% | 2.610,00 |
| 10.07.2025 | 24,40 | 25,10 | 24,40 | 25,00 | 2,04% | 6.349,00 |
| 09.07.2025 | 24,40 | 24,50 | 24,30 | 24,50 | 0,41% | 5.670,00 |
| 08.07.2025 | 24,20 | 25,00 | 24,20 | 24,40 | 1,24% | 6.485,00 |
| 07.07.2025 | 23,80 | 24,50 | 23,80 | 24,10 | 0,42% | 1.947,00 |
| 04.07.2025 | 23,80 | 24,00 | 23,70 | 24,00 | 0,00% | 617,00 |
| 03.07.2025 | 23,50 | 24,00 | 23,30 | 24,00 | 0,84% | 7.118,00 |
| 02.07.2025 | 24,00 | 24,00 | 23,60 | 23,80 | 0,00% | 189,00 |
| 01.07.2025 | 23,30 | 23,80 | 23,30 | 23,80 | 1,71% | 941,00 |
| 30.06.2025 | 23,20 | 23,70 | 23,00 | 23,40 | 0,00% | 1.866,00 |
| 27.06.2025 | 22,90 | 23,70 | 22,90 | 23,40 | 1,30% | 4.487,00 |
| 26.06.2025 | 23,40 | 23,40 | 22,90 | 23,10 | -2,12% | 19.771,00 |
| 25.06.2025 | 23,70 | 23,90 | 23,50 | 23,60 | -0,84% | 4.314,00 |
| 24.06.2025 | 24,00 | 24,20 | 23,80 | 23,80 | 0,85% | 4.962,00 |
| 23.06.2025 | 23,20 | 24,00 | 23,20 | 23,60 | 1,29% | 8.624,00 |
| 20.06.2025 | 23,20 | 23,30 | 23,20 | 23,30 | 0,43% | 1.827,00 |
| 19.06.2025 | 23,40 | 23,50 | 23,20 | 23,20 | 0,00% | 6.460,00 |
| 18.06.2025 | 23,00 | 23,50 | 23,00 | 23,20 | 1,75% | 1.159,00 |
| 17.06.2025 | 23,70 | 23,80 | 22,80 | 22,80 | -2,98% | 2.302,00 |
| 16.06.2025 | 23,30 | 24,00 | 23,20 | 23,50 | 0,86% | 21.655,00 |
| 13.06.2025 | 23,80 | 23,90 | 23,30 | 23,30 | -2,51% | 787,00 |
| 12.06.2025 | 24,00 | 24,00 | 23,60 | 23,90 | 2,58% | 36.172,00 |
| 11.06.2025 | 23,00 | 23,60 | 23,00 | 23,30 | 0,87% | 2.151,00 |
| 10.06.2025 | 22,90 | 23,20 | 22,60 | 23,10 | 0,43% | 6.547,00 |
| 09.06.2025 | 22,90 | 23,00 | 22,60 | 23,00 | 0,44% | 1.611,00 |
| 06.06.2025 | 23,00 | 23,10 | 22,80 | 22,90 | 0,44% | 2.087,00 |
| 05.06.2025 | 22,70 | 22,90 | 22,70 | 22,80 | 0,00% | 189,00 |
| 04.06.2025 | 22,80 | 23,00 | 22,70 | 22,80 | 0,00% | 5.216,00 |
| 03.06.2025 | 23,10 | 23,30 | 22,60 | 22,80 | -1,30% | 863,00 |
| 02.06.2025 | 23,50 | 23,50 | 22,90 | 23,10 | -0,43% | 5.211,00 |
| 30.05.2025 | 23,30 | 23,60 | 22,90 | 23,20 | -0,43% | 6.774,00 |
| 29.05.2025 | 23,40 | 23,40 | 23,20 | 23,30 | 0,43% | 118,00 |
| 28.05.2025 | 23,00 | 23,40 | 22,90 | 23,20 | 0,43% | 2.335,00 |
| 27.05.2025 | 23,40 | 23,40 | 23,00 | 23,10 | -1,70% | 1.818,00 |
| 26.05.2025 | 23,00 | 23,50 | 23,00 | 23,50 | 1,29% | 1.229,00 |
| 23.05.2025 | 23,50 | 23,50 | 23,00 | 23,20 | -1,28% | 4.463,00 |
| 22.05.2025 | 23,50 | 23,60 | 23,50 | 23,50 | 0,00% | 2.811,00 |
| 21.05.2025 | 22,90 | 23,50 | 22,90 | 23,50 | 3,98% | 4.389,00 |
| 20.05.2025 | 24,20 | 24,20 | 22,50 | 22,60 | -6,61% | 18.505,00 |
| 19.05.2025 | 24,30 | 24,40 | 24,00 | 24,20 | -0,41% | 12.982,00 |
| 16.05.2025 | 23,50 | 24,50 | 23,50 | 24,30 | 4,29% | 16.558,00 |
| 15.05.2025 | 23,10 | 23,40 | 23,00 | 23,30 | -0,85% | 9.227,00 |