19,975€
-0,62%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.01.2025 | 22,80 | 23,00 | 22,50 | 22,50 | -1,75% | 2.928,00 |
| 23.01.2025 | 23,30 | 23,30 | 22,90 | 22,90 | -1,72% | 1.789,00 |
| 22.01.2025 | 23,40 | 23,50 | 23,20 | 23,30 | -1,27% | 703,00 |
| 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 |