22,600€
-0,44%
Echtzeit-Aktienkurs JDC GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur JDC GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | 1,00 |
| 03.07.2024 | 20,50 | 20,90 | 20,50 | 20,90 | 0,97% | 853,00 |
| 02.07.2024 | 20,90 | 20,90 | 20,60 | 20,70 | -0,96% | 717,00 |
| 01.07.2024 | 21,00 | 21,30 | 20,90 | 20,90 | -0,48% | 5.452,00 |
| 28.06.2024 | 21,50 | 21,50 | 20,70 | 21,00 | -2,33% | 4.047,00 |
| 27.06.2024 | 21,90 | 22,20 | 21,50 | 21,50 | -2,71% | 4.983,00 |
| 26.06.2024 | 21,70 | 22,10 | 21,70 | 22,10 | 1,84% | 1.718,00 |
| 25.06.2024 | 22,00 | 22,00 | 21,70 | 21,70 | -0,91% | 964,00 |
| 24.06.2024 | 21,80 | 21,90 | 21,40 | 21,90 | 0,46% | 2.223,00 |
| 21.06.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 1,40% | 2.867,00 |
| 20.06.2024 | 21,20 | 21,50 | 21,20 | 21,50 | 3,37% | 1.434,00 |
| 19.06.2024 | 20,90 | 21,10 | 20,80 | 20,80 | -1,89% | 1.170,00 |
| 18.06.2024 | 21,10 | 21,20 | 20,90 | 21,20 | 0,47% | 937,00 |
| 17.06.2024 | 21,10 | 21,10 | 20,90 | 21,10 | 2,93% | 2.350,00 |
| 14.06.2024 | 21,00 | 21,00 | 20,40 | 20,50 | -2,38% | 2.062,00 |
| 13.06.2024 | 21,10 | 21,30 | 21,00 | 21,00 | -1,87% | 351,00 |
| 12.06.2024 | 21,30 | 21,40 | 20,90 | 21,40 | -0,93% | 2.607,00 |
| 11.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 10.06.2024 | 21,80 | 21,80 | 21,40 | 21,50 | 0,00% | 2.553,00 |
| 07.06.2024 | 21,80 | 21,80 | 21,50 | 21,50 | -1,83% | 742,00 |
| 06.06.2024 | 22,10 | 22,10 | 21,80 | 21,90 | 0,00% | 773,00 |
| 05.06.2024 | 21,70 | 22,10 | 21,70 | 21,90 | 1,86% | 4.362,00 |
| 04.06.2024 | 21,60 | 21,90 | 21,50 | 21,50 | -0,46% | 5.195,00 |
| 03.06.2024 | 22,40 | 22,50 | 21,60 | 21,60 | -4,00% | 4.938,00 |
| 31.05.2024 | 22,30 | 22,60 | 22,10 | 22,50 | 0,90% | 1.994,00 |
| 30.05.2024 | 22,30 | 22,30 | 22,10 | 22,30 | -1,33% | 3.535,00 |
| 29.05.2024 | 22,60 | 22,60 | 22,30 | 22,60 | 0,00% | 1.322,00 |
| 28.05.2024 | 23,00 | 23,00 | 22,40 | 22,60 | -1,31% | 5.128,00 |
| 27.05.2024 | 23,10 | 23,20 | 22,60 | 22,90 | -0,87% | 4.578,00 |
| 24.05.2024 | 22,80 | 23,10 | 22,80 | 23,10 | 1,32% | 719,00 |
| 23.05.2024 | 23,30 | 23,30 | 22,80 | 22,80 | -2,56% | 1.772,00 |
| 22.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 21.05.2024 | 23,90 | 24,20 | 23,40 | 23,40 | -1,68% | 5.949,00 |
| 20.05.2024 | 23,90 | 23,90 | 23,80 | 23,80 | 0,85% | 69,00 |
| 17.05.2024 | 23,80 | 24,10 | 23,60 | 23,60 | -0,42% | 5.779,00 |
| 16.05.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | 500,00 |
| 15.05.2024 | 23,80 | 24,00 | 23,50 | 23,80 | 1,71% | 2.722,00 |
| 14.05.2024 | 23,70 | 24,00 | 23,40 | 23,40 | -1,27% | 2.549,00 |
| 13.05.2024 | 24,00 | 24,40 | 23,70 | 23,70 | 2,16% | 9.084,00 |
| 10.05.2024 | 22,80 | 23,60 | 22,80 | 23,20 | 2,65% | 8.264,00 |
| 09.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 602,00 |
| 08.05.2024 | 22,60 | 22,70 | 22,50 | 22,50 | -0,44% | 684,00 |
| 07.05.2024 | 22,70 | 22,70 | 22,40 | 22,60 | -0,88% | 1.465,00 |
| 06.05.2024 | 23,00 | 23,10 | 22,50 | 22,80 | 0,00% | 2.834,00 |
| 03.05.2024 | 22,80 | 23,00 | 22,60 | 22,80 | 0,88% | 1.740,00 |
| 02.05.2024 | 22,80 | 23,00 | 22,40 | 22,60 | -0,88% | 4.671,00 |
| 30.04.2024 | 22,80 | 22,90 | 22,50 | 22,80 | 0,00% | 2.390,00 |
| 29.04.2024 | 22,30 | 22,80 | 22,30 | 22,80 | 1,79% | 6.581,00 |
| 26.04.2024 | 21,90 | 22,40 | 21,90 | 22,40 | 2,75% | 4.458,00 |
| 25.04.2024 | 21,50 | 21,80 | 21,40 | 21,80 | 2,35% | 5.187,00 |
| 24.04.2024 | 21,20 | 21,50 | 21,20 | 21,30 | -0,47% | 4.519,00 |
| 23.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 1.831,00 |
| 22.04.2024 | 21,60 | 21,60 | 21,10 | 21,10 | -2,31% | 1.763,00 |
| 19.04.2024 | 21,80 | 22,00 | 21,60 | 21,60 | -0,92% | 2.220,00 |