23,300€
2,19%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 22,65 | 23,50 | 22,65 | 23,30 | 2,19% | - |
| 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 |
| 14.05.2025 | 23,00 | 23,50 | 23,00 | 23,50 | 1,29% | 7.713,00 |
| 13.05.2025 | 23,20 | 23,30 | 23,00 | 23,20 | -0,85% | 5.258,00 |
| 12.05.2025 | 21,70 | 23,40 | 21,70 | 23,40 | 6,85% | 43.075,00 |
| 09.05.2025 | 21,70 | 21,90 | 21,60 | 21,90 | 1,86% | 306,00 |
| 08.05.2025 | 21,50 | 21,50 | 21,20 | 21,50 | 0,00% | 1.732,00 |
| 07.05.2025 | 21,90 | 22,00 | 21,50 | 21,50 | -1,83% | 2.177,00 |
| 06.05.2025 | 20,40 | 21,90 | 20,40 | 21,90 | 8,42% | 6.972,00 |
| 05.05.2025 | 19,65 | 20,20 | 19,65 | 20,20 | 2,02% | 14.390,00 |
| 02.05.2025 | 19,40 | 19,80 | 19,25 | 19,80 | 2,59% | 4.647,00 |
| 30.04.2025 | 19,10 | 19,35 | 19,10 | 19,30 | 2,66% | 138,00 |
| 29.04.2025 | 19,55 | 19,55 | 18,70 | 18,80 | -3,34% | 11.117,00 |
| 28.04.2025 | 19,40 | 19,50 | 19,40 | 19,45 | 1,04% | 8.749,00 |
| 25.04.2025 | 19,35 | 19,40 | 19,00 | 19,25 | 0,79% | 4.065,00 |
| 24.04.2025 | 18,85 | 19,10 | 18,85 | 19,10 | 0,53% | 1.274,00 |
| 23.04.2025 | 19,90 | 19,90 | 18,75 | 19,00 | -2,56% | 22.471,00 |
| 22.04.2025 | 20,10 | 20,10 | 19,45 | 19,50 | -4,88% | 2.693,00 |
| 17.04.2025 | 19,00 | 20,50 | 19,00 | 20,50 | 8,75% | 6.287,00 |
| 16.04.2025 | 18,15 | 18,85 | 18,15 | 18,85 | 2,45% | 869,00 |
| 15.04.2025 | 18,75 | 19,00 | 18,05 | 18,40 | -1,34% | 10.555,00 |
| 14.04.2025 | 19,45 | 19,65 | 18,65 | 18,65 | -2,10% | 2.904,00 |
| 11.04.2025 | 19,70 | 19,75 | 19,05 | 19,05 | -3,05% | 4.170,00 |
| 10.04.2025 | 19,60 | 20,00 | 19,50 | 19,65 | 0,26% | 4.063,00 |
| 09.04.2025 | 19,90 | 19,95 | 18,80 | 19,60 | -1,26% | 20.099,00 |
| 08.04.2025 | 19,50 | 19,85 | 19,25 | 19,85 | 3,39% | 7.344,00 |
| 07.04.2025 | 19,80 | 19,90 | 18,15 | 19,20 | -4,95% | 17.017,00 |
| 04.04.2025 | 20,00 | 20,20 | 19,50 | 20,20 | 1,00% | 24.008,00 |
| 03.04.2025 | 20,00 | 20,10 | 19,80 | 20,00 | -0,50% | 2.519,00 |
| 02.04.2025 | 20,40 | 20,40 | 20,00 | 20,10 | -1,47% | 673,00 |
| 01.04.2025 | 20,00 | 20,40 | 19,70 | 20,40 | 0,49% | 3.675,00 |
| 31.03.2025 | 20,40 | 20,40 | 19,40 | 20,30 | -0,49% | 6.783,00 |
| 28.03.2025 | 20,20 | 20,50 | 20,20 | 20,40 | 1,49% | 657,00 |
| 27.03.2025 | 20,50 | 20,70 | 20,10 | 20,10 | -2,43% | 2.601,00 |
| 26.03.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -0,96% | 733,00 |
| 25.03.2025 | 21,50 | 21,50 | 20,80 | 20,80 | -3,26% | 1.150,00 |
| 24.03.2025 | 22,00 | 22,00 | 21,50 | 21,50 | -2,71% | 2.736,00 |
| 21.03.2025 | 21,50 | 22,30 | 21,50 | 22,10 | 1,38% | 1.059,00 |
| 20.03.2025 | 21,40 | 21,80 | 21,20 | 21,80 | 3,81% | 929,00 |
| 19.03.2025 | 20,90 | 21,30 | 20,90 | 21,00 | -0,94% | 2.633,00 |
| 18.03.2025 | 20,70 | 21,20 | 20,60 | 21,20 | 1,92% | 9.536,00 |
| 17.03.2025 | 20,90 | 21,30 | 20,80 | 20,80 | -0,95% | 1.391,00 |
| 14.03.2025 | 21,00 | 21,00 | 20,30 | 21,00 | -2,33% | 4.193,00 |
| 13.03.2025 | 20,60 | 21,50 | 20,40 | 21,50 | 3,37% | 4.783,00 |
| 12.03.2025 | 20,80 | 21,30 | 20,80 | 20,80 | 0,48% | 8.583,00 |
| 11.03.2025 | 21,00 | 21,80 | 20,50 | 20,70 | -2,36% | 14.331,00 |
| 10.03.2025 | 22,80 | 23,70 | 21,00 | 21,20 | -3,20% | 9.220,00 |
| 07.03.2025 | 22,50 | 22,50 | 21,50 | 21,90 | -1,79% | 11.912,00 |
| 06.03.2025 | 22,20 | 22,30 | 21,80 | 22,30 | 1,83% | 2.141,00 |
| 05.03.2025 | 22,50 | 22,60 | 21,90 | 21,90 | -1,79% | 2.355,00 |
| 04.03.2025 | 22,40 | 22,40 | 22,00 | 22,30 | 0,00% | 2.922,00 |
| 03.03.2025 | 23,00 | 23,00 | 22,30 | 22,30 | -2,62% | 768,00 |
| 28.02.2025 | 21,80 | 22,90 | 21,10 | 22,90 | 6,02% | 11.327,00 |
| 27.02.2025 | 21,80 | 22,30 | 21,60 | 21,60 | -3,57% | 5.059,00 |
| 26.02.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 4,19% | 2.372,00 |
| 25.02.2025 | 21,90 | 22,10 | 21,50 | 21,50 | -1,38% | 3.921,00 |
| 24.02.2025 | 22,50 | 22,50 | 21,80 | 21,80 | -3,11% | 3.024,00 |
| 21.02.2025 | 22,60 | 22,70 | 22,50 | 22,50 | -1,75% | 2.204,00 |
| 20.02.2025 | 22,60 | 23,00 | 22,40 | 22,90 | 1,33% | 2.546,00 |
| 19.02.2025 | 23,20 | 23,30 | 22,20 | 22,60 | -1,74% | 2.978,00 |
| 18.02.2025 | 23,20 | 23,40 | 23,00 | 23,00 | -0,43% | 2.056,00 |
| 17.02.2025 | 22,80 | 23,10 | 22,60 | 23,10 | 1,76% | 1.108,00 |
| 14.02.2025 | 21,40 | 22,70 | 21,40 | 22,70 | 6,07% | 2.379,00 |
| 13.02.2025 | 21,20 | 21,50 | 21,00 | 21,40 | 0,94% | 14.079,00 |
| 12.02.2025 | 21,80 | 21,80 | 21,20 | 21,20 | -2,75% | 6.247,00 |
| 11.02.2025 | 22,00 | 22,00 | 21,70 | 21,80 | -0,91% | 170,00 |
| 10.02.2025 | 21,90 | 22,10 | 21,80 | 22,00 | 0,00% | 4.920,00 |
| 07.02.2025 | 22,20 | 22,40 | 22,00 | 22,00 | -0,45% | 6.967,00 |
| 06.02.2025 | 22,20 | 22,30 | 21,90 | 22,10 | -0,90% | 1.967,00 |
| 05.02.2025 | 22,50 | 22,50 | 22,10 | 22,30 | -0,89% | 2.420,00 |
| 04.02.2025 | 22,30 | 22,80 | 22,30 | 22,50 | 1,81% | 1.234,00 |
| 03.02.2025 | 22,70 | 22,80 | 22,10 | 22,10 | -1,78% | 939,00 |
| 31.01.2025 | 22,40 | 22,80 | 22,40 | 22,50 | 0,45% | 4.010,00 |
| 30.01.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -0,44% | 1.246,00 |
| 29.01.2025 | 22,40 | 22,60 | 22,40 | 22,50 | 0,45% | 736,00 |
| 28.01.2025 | 22,50 | 22,50 | 22,40 | 22,40 | -0,44% | 1.854,00 |
| 27.01.2025 | 22,60 | 22,90 | 22,50 | 22,50 | 0,00% | 5.338,00 |