25,200€
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 24,80 | 25,20 | 24,80 | 25,20 | 1,20% | 420,00 |
| 04.03.2026 | 24,50 | 25,00 | 24,30 | 24,90 | 0,81% | 960,00 |
| 03.03.2026 | 24,60 | 24,90 | 24,40 | 24,70 | -1,20% | 1.871,00 |
| 02.03.2026 | 24,60 | 26,00 | 24,60 | 25,00 | 3,73% | 6.182,00 |
| 27.02.2026 | 22,70 | 24,40 | 22,30 | 24,10 | 6,17% | 24.216,00 |
| 26.02.2026 | 22,60 | 22,90 | 22,50 | 22,70 | 0,44% | 4.369,00 |
| 25.02.2026 | 23,30 | 23,40 | 22,60 | 22,60 | -2,16% | 3.777,00 |
| 24.02.2026 | 23,20 | 23,40 | 22,70 | 23,10 | -0,43% | 4.917,00 |
| 23.02.2026 | 23,50 | 24,20 | 23,20 | 23,20 | 0,87% | 4.544,00 |
| 20.02.2026 | 22,20 | 23,10 | 22,10 | 23,00 | 4,07% | 14.083,00 |
| 19.02.2026 | 21,40 | 22,40 | 21,30 | 22,10 | 3,27% | 23.025,00 |
| 18.02.2026 | 22,30 | 22,30 | 20,70 | 21,40 | -4,04% | 78.088,00 |
| 17.02.2026 | 23,50 | 23,50 | 22,20 | 22,30 | -5,91% | 22.989,00 |
| 16.02.2026 | 23,40 | 23,80 | 23,40 | 23,70 | -0,84% | 814,00 |
| 13.02.2026 | 24,10 | 24,10 | 23,40 | 23,90 | -1,65% | 4.163,00 |
| 12.02.2026 | 25,40 | 25,40 | 24,20 | 24,30 | -3,95% | 12.959,00 |
| 11.02.2026 | 25,70 | 26,10 | 25,30 | 25,30 | -1,56% | 5.170,00 |
| 10.02.2026 | 25,10 | 26,00 | 25,10 | 25,70 | 3,63% | 1.274,00 |
| 09.02.2026 | 24,20 | 25,20 | 24,20 | 24,80 | 3,33% | 8.575,00 |
| 06.02.2026 | 24,30 | 24,80 | 23,50 | 24,00 | -2,83% | 7.164,00 |
| 05.02.2026 | 25,00 | 25,00 | 24,50 | 24,70 | 0,00% | 8.699,00 |
| 04.02.2026 | 24,50 | 25,00 | 24,40 | 24,70 | 1,65% | 3.219,00 |
| 03.02.2026 | 24,70 | 25,10 | 24,30 | 24,30 | -1,62% | 1.635,00 |
| 02.02.2026 | 25,50 | 25,50 | 24,50 | 24,70 | -3,52% | 6.360,00 |
| 30.01.2026 | 24,70 | 25,90 | 24,70 | 25,60 | 2,40% | 2.665,00 |
| 29.01.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 1,63% | 4.276,00 |
| 28.01.2026 | 24,50 | 25,30 | 24,50 | 24,60 | 0,00% | 5.098,00 |
| 27.01.2026 | 26,10 | 26,30 | 24,60 | 24,60 | -5,75% | 8.691,00 |
| 26.01.2026 | 25,90 | 26,10 | 25,50 | 26,10 | 0,77% | 8.718,00 |
| 23.01.2026 | 25,70 | 26,40 | 25,60 | 25,90 | 1,17% | 3.567,00 |
| 22.01.2026 | 26,00 | 26,00 | 25,30 | 25,60 | -1,92% | 2.966,00 |
| 21.01.2026 | 26,10 | 26,40 | 26,10 | 26,10 | 1,56% | 1.038,00 |
| 20.01.2026 | 26,30 | 26,30 | 25,70 | 25,70 | -2,28% | 1.280,00 |
| 19.01.2026 | 27,30 | 27,30 | 26,30 | 26,30 | -4,01% | 2.395,00 |
| 16.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 241,00 |
| 15.01.2026 | 27,30 | 27,90 | 27,30 | 27,40 | -0,36% | 1.988,00 |
| 14.01.2026 | 27,50 | 27,50 | 27,00 | 27,50 | 1,48% | 1.804,00 |
| 13.01.2026 | 27,30 | 27,30 | 27,10 | 27,10 | 0,00% | 2.523,00 |
| 12.01.2026 | 27,60 | 28,60 | 27,10 | 27,10 | -1,81% | 3.002,00 |
| 09.01.2026 | 27,00 | 27,60 | 26,80 | 27,60 | 4,55% | 19.954,00 |
| 08.01.2026 | 27,10 | 27,20 | 26,30 | 26,40 | -4,00% | 8.075,00 |
| 07.01.2026 | 27,00 | 27,50 | 26,80 | 27,50 | 4,56% | 6.600,00 |
| 06.01.2026 | 26,70 | 27,10 | 26,00 | 26,30 | -0,75% | 5.233,00 |
| 05.01.2026 | 25,80 | 26,90 | 25,80 | 26,50 | 3,52% | 6.125,00 |
| 02.01.2026 | 25,40 | 26,10 | 25,40 | 25,60 | 0,39% | 5.315,00 |
| 30.12.2025 | 24,80 | 25,50 | 24,80 | 25,50 | 2,41% | 3.173,00 |
| 29.12.2025 | 24,50 | 24,90 | 24,10 | 24,90 | 0,81% | 7.122,00 |
| 23.12.2025 | 25,00 | 25,50 | 24,60 | 24,70 | -1,59% | 4.512,00 |
| 22.12.2025 | 25,30 | 25,50 | 24,80 | 25,10 | -1,57% | 3.041,00 |
| 19.12.2025 | 25,20 | 25,50 | 25,20 | 25,50 | -1,16% | 5.680,00 |
| 18.12.2025 | 25,50 | 26,00 | 25,50 | 25,80 | -0,77% | 294,00 |
| 17.12.2025 | 25,70 | 26,40 | 25,70 | 26,00 | 1,17% | 2.500,00 |
| 16.12.2025 | 25,60 | 25,80 | 25,60 | 25,70 | 0,00% | 205,00 |
| 15.12.2025 | 26,10 | 26,10 | 25,50 | 25,70 | -0,39% | 1.689,00 |
| 12.12.2025 | 25,70 | 26,10 | 25,60 | 25,80 | 0,00% | 1.515,00 |
| 11.12.2025 | 25,90 | 26,20 | 25,80 | 25,80 | -0,39% | 1.576,00 |
| 10.12.2025 | 26,70 | 27,10 | 25,90 | 25,90 | -1,15% | 2.649,00 |
| 09.12.2025 | 28,20 | 28,50 | 26,00 | 26,20 | -7,09% | 3.679,00 |
| 08.12.2025 | 28,10 | 28,50 | 27,90 | 28,20 | 0,71% | 1.031,00 |
| 05.12.2025 | 27,50 | 28,20 | 27,50 | 28,00 | 2,94% | 5.399,00 |
| 04.12.2025 | 26,40 | 27,50 | 26,40 | 27,20 | 4,21% | 3.936,00 |
| 03.12.2025 | 26,10 | 26,40 | 26,00 | 26,10 | 0,38% | 1.193,00 |
| 02.12.2025 | 26,60 | 26,90 | 26,00 | 26,00 | -3,70% | 2.683,00 |
| 01.12.2025 | 26,40 | 27,00 | 26,30 | 27,00 | 3,45% | 3.289,00 |
| 28.11.2025 | 26,00 | 26,30 | 26,00 | 26,10 | 0,77% | 11.089,00 |
| 27.11.2025 | 25,80 | 26,10 | 25,80 | 25,90 | 1,17% | 3.671,00 |
| 26.11.2025 | 25,90 | 26,00 | 25,40 | 25,60 | 0,00% | 11.620,00 |
| 25.11.2025 | 25,50 | 26,30 | 25,40 | 25,60 | 2,40% | 4.654,00 |
| 24.11.2025 | 25,30 | 25,60 | 25,00 | 25,00 | -0,79% | 4.279,00 |
| 21.11.2025 | 25,80 | 25,80 | 24,90 | 25,20 | -3,08% | 17.738,00 |
| 20.11.2025 | 26,40 | 26,60 | 26,00 | 26,00 | -0,76% | 2.581,00 |
| 19.11.2025 | 26,20 | 26,20 | 26,00 | 26,20 | 0,00% | 721,00 |
| 18.11.2025 | 27,60 | 27,60 | 26,00 | 26,20 | -5,07% | 13.218,00 |
| 17.11.2025 | 27,50 | 28,00 | 26,50 | 27,60 | -3,50% | 18.241,00 |
| 14.11.2025 | 28,50 | 29,00 | 28,50 | 28,60 | -2,05% | 3.691,00 |
| 13.11.2025 | 29,30 | 29,50 | 28,90 | 29,20 | 1,04% | 1.617,00 |
| 12.11.2025 | 30,00 | 30,00 | 28,50 | 28,90 | -3,67% | 4.945,00 |
| 11.11.2025 | 30,10 | 30,20 | 30,00 | 30,00 | 0,00% | 3.577,00 |
| 10.11.2025 | 31,10 | 31,10 | 30,00 | 30,00 | -4,46% | 1.315,00 |
| 07.11.2025 | 31,50 | 31,60 | 31,20 | 31,40 | -1,26% | 10.065,00 |
| 06.11.2025 | 31,70 | 31,80 | 31,50 | 31,80 | -0,31% | 2.112,00 |
| 05.11.2025 | 31,40 | 32,00 | 31,40 | 31,90 | 1,59% | 11.653,00 |
| 04.11.2025 | 31,60 | 31,60 | 31,20 | 31,40 | -0,95% | 3.036,00 |
| 03.11.2025 | 31,40 | 31,70 | 31,30 | 31,70 | 1,28% | 2.933,00 |
| 31.10.2025 | 31,20 | 31,60 | 31,20 | 31,30 | 0,00% | 5.410,00 |
| 30.10.2025 | 29,90 | 31,30 | 29,90 | 31,30 | 4,68% | 10.389,00 |
| 29.10.2025 | 29,80 | 30,00 | 29,60 | 29,90 | -0,99% | 3.786,00 |
| 28.10.2025 | 29,70 | 30,40 | 29,70 | 30,20 | 1,34% | 3.028,00 |
| 27.10.2025 | 29,20 | 29,80 | 29,00 | 29,80 | 1,02% | 3.937,00 |
| 24.10.2025 | 28,60 | 29,50 | 28,60 | 29,50 | 3,15% | 16.506,00 |
| 23.10.2025 | 28,80 | 28,80 | 28,20 | 28,60 | -0,69% | 3.223,00 |
| 22.10.2025 | 28,50 | 28,90 | 28,50 | 28,80 | 1,41% | 2.216,00 |
| 21.10.2025 | 27,50 | 28,40 | 27,50 | 28,40 | 4,80% | 2.159,00 |
| 20.10.2025 | 27,00 | 27,40 | 27,00 | 27,10 | -0,73% | 1.787,00 |
| 17.10.2025 | 27,30 | 27,30 | 26,70 | 27,30 | 0,00% | 2.753,00 |
| 16.10.2025 | 28,00 | 28,00 | 27,20 | 27,30 | -2,50% | 4.866,00 |
| 15.10.2025 | 28,70 | 28,80 | 28,00 | 28,00 | -2,44% | 1.701,00 |
| 14.10.2025 | 28,80 | 29,00 | 28,70 | 28,70 | 0,00% | 1.300,00 |
| 13.10.2025 | 28,20 | 29,30 | 28,20 | 28,70 | 1,41% | 2.874,00 |
| 10.10.2025 | 29,10 | 29,30 | 28,20 | 28,30 | -3,41% | 4.352,00 |