23,000€
-2,54%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2024 | 23,30 | 23,60 | 23,20 | 23,40 | 1,30% | 2.261,00 |
| 27.08.2024 | 24,00 | 24,00 | 23,00 | 23,10 | -3,75% | 2.924,00 |
| 26.08.2024 | 23,50 | 24,00 | 23,50 | 24,00 | 0,42% | 784,00 |
| 23.08.2024 | 23,20 | 23,90 | 23,10 | 23,90 | 2,14% | 2.457,00 |
| 22.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 21.08.2024 | 23,30 | 23,90 | 23,20 | 23,40 | 0,43% | 6.301,00 |
| 20.08.2024 | 22,90 | 23,30 | 22,70 | 23,30 | 2,64% | 1.628,00 |
| 19.08.2024 | 23,50 | 23,70 | 22,70 | 22,70 | -4,22% | 2.255,00 |
| 16.08.2024 | 22,30 | 24,00 | 22,30 | 23,70 | 5,80% | 7.681,00 |
| 15.08.2024 | 22,40 | 22,40 | 22,30 | 22,40 | 1,82% | 860,00 |
| 14.08.2024 | 21,80 | 23,90 | 21,80 | 22,00 | 1,38% | 21.463,00 |
| 13.08.2024 | 21,40 | 21,80 | 21,40 | 21,70 | 2,36% | 2.625,00 |
| 12.08.2024 | 21,20 | 21,30 | 21,20 | 21,20 | 0,00% | 648,00 |
| 09.08.2024 | 21,10 | 21,30 | 21,10 | 21,20 | 0,95% | 978,00 |
| 08.08.2024 | 20,80 | 21,00 | 20,70 | 21,00 | 0,96% | 4.903,00 |
| 07.08.2024 | 20,90 | 21,20 | 20,80 | 20,80 | -0,48% | 1.232,00 |
| 06.08.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 2,45% | 3,00 |
| 05.08.2024 | 21,50 | 21,50 | 20,40 | 20,40 | -5,56% | 9.991,00 |
| 02.08.2024 | 21,70 | 21,80 | 21,40 | 21,60 | -0,92% | 16.368,00 |
| 01.08.2024 | 21,80 | 22,10 | 21,70 | 21,80 | -0,91% | 8.716,00 |
| 31.07.2024 | 21,40 | 22,00 | 21,20 | 22,00 | 2,33% | 1.456,00 |
| 30.07.2024 | 21,50 | 21,50 | 21,40 | 21,50 | 1,90% | 483,00 |
| 29.07.2024 | 21,10 | 21,40 | 21,10 | 21,10 | 0,00% | 192,00 |
| 26.07.2024 | 21,20 | 21,30 | 21,10 | 21,10 | 0,48% | 388,00 |
| 25.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 24.07.2024 | 20,90 | 20,90 | 20,80 | 20,80 | 0,00% | 151,00 |
| 23.07.2024 | 21,10 | 21,20 | 20,80 | 20,80 | 0,00% | 1.249,00 |
| 22.07.2024 | 21,00 | 21,10 | 20,80 | 20,80 | 0,00% | 1.127,00 |
| 19.07.2024 | 20,70 | 21,00 | 20,70 | 20,80 | 2,46% | 8.862,00 |
| 18.07.2024 | 21,00 | 21,00 | 20,30 | 20,30 | -2,40% | 2.850,00 |
| 17.07.2024 | 20,30 | 21,00 | 20,30 | 20,80 | 2,46% | 10.787,00 |
| 16.07.2024 | 20,50 | 20,60 | 20,30 | 20,30 | 0,50% | 1.257,00 |
| 15.07.2024 | 20,40 | 20,50 | 20,20 | 20,20 | -0,98% | 313,00 |
| 12.07.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,49% | 2.618,00 |
| 11.07.2024 | 20,20 | 20,50 | 20,20 | 20,50 | 0,49% | 968,00 |
| 10.07.2024 | 20,40 | 20,50 | 20,40 | 20,40 | 0,00% | 137,00 |
| 09.07.2024 | 20,10 | 20,40 | 20,10 | 20,40 | 0,99% | 191,00 |
| 08.07.2024 | 20,60 | 20,70 | 20,20 | 20,20 | -2,88% | 4.479,00 |
| 05.07.2024 | 21,10 | 21,30 | 20,80 | 20,80 | 0,48% | 6.483,00 |