23,100€
0,43%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 19,10 | 23,25 | 19,10 | 23,20 | 0,87% | - |
| 31.07.2026 | 23,10 | 23,20 | 22,80 | 23,00 | -0,43% | 901,00 |
| 30.07.2026 | 23,00 | 23,40 | 22,90 | 23,10 | 0,87% | 4.916,00 |
| 29.07.2026 | 23,00 | 23,00 | 22,80 | 22,90 | 1,33% | 13.225,00 |
| 28.07.2026 | 22,20 | 23,00 | 21,90 | 22,60 | 4,15% | 10.312,00 |
| 27.07.2026 | 21,90 | 21,90 | 21,70 | 21,70 | -1,36% | 135,00 |
| 24.07.2026 | 22,10 | 22,30 | 21,60 | 22,00 | 0,46% | 1.143,00 |
| 23.07.2026 | 21,80 | 22,10 | 21,80 | 21,90 | -0,45% | 414,00 |
| 22.07.2026 | 22,00 | 22,20 | 21,80 | 22,00 | 1,38% | 240,00 |
| 21.07.2026 | 21,80 | 21,80 | 21,70 | 21,70 | 1,40% | 2.350,00 |
| 20.07.2026 | 21,80 | 21,90 | 21,30 | 21,40 | -4,04% | 3.103,00 |
| 17.07.2026 | 22,00 | 22,30 | 21,90 | 22,30 | 0,90% | 1.300,00 |
| 16.07.2026 | 22,30 | 22,70 | 22,00 | 22,10 | -2,21% | 2.784,00 |
| 15.07.2026 | 22,60 | 22,80 | 22,50 | 22,60 | -1,31% | 490,00 |
| 14.07.2026 | 23,00 | 23,00 | 22,90 | 22,90 | 0,44% | 899,00 |
| 13.07.2026 | 22,50 | 22,90 | 22,50 | 22,80 | 0,00% | 1.243,00 |
| 10.07.2026 | 22,20 | 22,90 | 21,90 | 22,80 | 2,24% | 6.229,00 |
| 09.07.2026 | 22,40 | 22,70 | 22,30 | 22,30 | 0,90% | 1.462,00 |
| 08.07.2026 | 21,90 | 22,20 | 21,90 | 22,10 | -0,90% | 3.217,00 |
| 07.07.2026 | 22,20 | 22,50 | 22,10 | 22,30 | -0,89% | 3.769,00 |
| 06.07.2026 | 22,90 | 22,90 | 22,20 | 22,50 | -1,75% | 2.432,00 |
| 03.07.2026 | 22,90 | 23,00 | 22,70 | 22,90 | -0,43% | 8.483,00 |
| 02.07.2026 | 22,50 | 24,00 | 22,50 | 23,00 | 3,14% | 7.983,00 |
| 01.07.2026 | 22,80 | 23,00 | 22,20 | 22,30 | -1,76% | 6.974,00 |
| 30.06.2026 | 22,10 | 22,70 | 22,10 | 22,70 | 2,71% | 4.111,00 |
| 29.06.2026 | 22,00 | 22,50 | 22,00 | 22,10 | 0,91% | 4.302,00 |
| 26.06.2026 | 21,80 | 21,90 | 21,50 | 21,90 | 0,46% | - |
| 25.06.2026 | 22,10 | 22,10 | 21,60 | 21,80 | -0,91% | 200,00 |
| 24.06.2026 | 21,00 | 22,00 | 20,90 | 22,00 | 3,77% | - |
| 23.06.2026 | 21,50 | 21,50 | 21,20 | 21,20 | -2,30% | - |
| 22.06.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 19.06.2026 | 21,00 | 22,00 | 21,00 | 21,60 | 3,85% | 14.318,00 |
| 18.06.2026 | 22,00 | 22,00 | 20,80 | 20,80 | -4,15% | 7.750,00 |
| 17.06.2026 | 22,00 | 22,50 | 21,70 | 21,70 | -1,81% | 5.504,00 |
| 16.06.2026 | 21,60 | 23,50 | 21,60 | 22,10 | 2,31% | 8.408,00 |
| 15.06.2026 | 20,80 | 22,00 | 20,30 | 21,60 | 2,86% | 38.189,00 |
| 12.06.2026 | 20,90 | 21,60 | 20,90 | 21,00 | 0,00% | 13.415,00 |
| 11.06.2026 | 20,80 | 21,20 | 20,20 | 21,00 | 0,96% | 34.765,00 |
| 10.06.2026 | 20,50 | 20,90 | 20,30 | 20,80 | 1,96% | 16.721,00 |
| 09.06.2026 | 20,40 | 20,50 | 20,30 | 20,40 | 0,00% | 1.317,00 |
| 08.06.2026 | 20,50 | 20,50 | 20,40 | 20,40 | 0,00% | 642,00 |
| 05.06.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | 644,00 |
| 04.06.2026 | 20,60 | 20,70 | 20,40 | 20,60 | 0,00% | 2.487,00 |
| 03.06.2026 | 21,00 | 21,00 | 20,40 | 20,60 | -0,48% | 6.179,00 |
| 02.06.2026 | 20,60 | 21,10 | 20,50 | 20,70 | 0,49% | 12.007,00 |
| 01.06.2026 | 21,30 | 21,30 | 20,20 | 20,60 | -2,37% | 11.741,00 |
| 29.05.2026 | 21,00 | 21,30 | 21,00 | 21,10 | -0,47% | 704,00 |
| 28.05.2026 | 21,00 | 21,30 | 21,00 | 21,20 | 0,95% | 2.136,00 |
| 27.05.2026 | 21,70 | 21,70 | 21,00 | 21,00 | -0,47% | 7.373,00 |
| 26.05.2026 | 21,00 | 21,30 | 20,70 | 21,10 | 0,48% | 3.835,00 |
| 25.05.2026 | 21,50 | 21,50 | 21,00 | 21,00 | -0,94% | 742,00 |
| 22.05.2026 | 21,20 | 21,30 | 21,10 | 21,20 | -1,40% | 918,00 |
| 21.05.2026 | 21,40 | 21,50 | 21,30 | 21,50 | 0,47% | 1.917,00 |
| 20.05.2026 | 21,60 | 21,60 | 21,30 | 21,40 | -0,47% | 1.286,00 |
| 19.05.2026 | 21,70 | 21,80 | 21,00 | 21,50 | -0,92% | 8.638,00 |
| 18.05.2026 | 21,60 | 21,90 | 21,60 | 21,70 | 0,00% | 771,00 |
| 15.05.2026 | 21,90 | 22,00 | 21,40 | 21,70 | -0,46% | 12.696,00 |
| 14.05.2026 | 21,60 | 22,10 | 21,60 | 21,80 | 1,87% | 1.666,00 |
| 13.05.2026 | 20,80 | 21,40 | 20,10 | 21,40 | 3,88% | 5.735,00 |
| 12.05.2026 | 21,30 | 21,30 | 20,60 | 20,60 | -2,37% | 5.619,00 |
| 11.05.2026 | 22,70 | 22,90 | 20,80 | 21,10 | -6,64% | 32.297,00 |
| 08.05.2026 | 22,80 | 23,10 | 22,60 | 22,60 | -1,31% | 5.653,00 |
| 07.05.2026 | 22,50 | 23,30 | 22,50 | 22,90 | 0,00% | 2.930,00 |
| 06.05.2026 | 22,50 | 22,90 | 22,50 | 22,90 | 1,33% | 4.146,00 |
| 05.05.2026 | 22,60 | 22,60 | 22,50 | 22,60 | -0,44% | 4.065,00 |
| 04.05.2026 | 22,90 | 22,90 | 22,40 | 22,70 | -0,87% | 2.727,00 |
| 30.04.2026 | 22,50 | 22,90 | 22,50 | 22,90 | -0,43% | 2.118,00 |
| 29.04.2026 | 22,70 | 23,00 | 22,50 | 23,00 | 1,32% | 3.580,00 |
| 28.04.2026 | 22,80 | 22,80 | 22,50 | 22,70 | -0,87% | 488,00 |
| 27.04.2026 | 23,00 | 23,00 | 22,70 | 22,90 | 0,00% | 600,00 |
| 24.04.2026 | 22,80 | 23,00 | 22,50 | 22,90 | 1,78% | 3.988,00 |
| 23.04.2026 | 22,50 | 23,40 | 22,50 | 22,50 | 0,45% | 7.385,00 |
| 22.04.2026 | 22,40 | 22,40 | 22,10 | 22,40 | 0,00% | 11.878,00 |
| 21.04.2026 | 22,30 | 22,40 | 22,20 | 22,40 | 0,45% | 7.459,00 |
| 20.04.2026 | 22,40 | 22,40 | 22,20 | 22,30 | -0,45% | 3.813,00 |
| 17.04.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 1,36% | 11.620,00 |
| 16.04.2026 | 21,90 | 22,20 | 21,80 | 22,10 | 2,79% | 33.192,00 |
| 15.04.2026 | 21,40 | 21,70 | 21,40 | 21,50 | 0,94% | 1.735,00 |
| 14.04.2026 | 21,50 | 21,50 | 21,10 | 21,30 | -0,93% | 777,00 |
| 13.04.2026 | 21,30 | 21,50 | 21,30 | 21,50 | 0,00% | 1.671,00 |
| 10.04.2026 | 20,90 | 21,70 | 20,70 | 21,50 | 2,87% | 3.615,00 |
| 09.04.2026 | 20,30 | 21,10 | 20,30 | 20,90 | 2,45% | 7.013,00 |
| 08.04.2026 | 21,10 | 21,10 | 20,40 | 20,40 | -0,49% | 11.323,00 |
| 07.04.2026 | 21,20 | 21,70 | 20,50 | 20,50 | -4,65% | 17.807,00 |
| 02.04.2026 | 21,60 | 21,60 | 21,20 | 21,50 | -0,92% | 2.106,00 |
| 01.04.2026 | 21,90 | 22,10 | 21,70 | 21,70 | 0,46% | 1.427,00 |
| 31.03.2026 | 21,60 | 21,80 | 21,50 | 21,60 | 0,47% | 3.442,00 |
| 30.03.2026 | 21,80 | 21,80 | 21,40 | 21,50 | -0,92% | 8.216,00 |
| 27.03.2026 | 22,30 | 22,30 | 21,70 | 21,70 | -1,81% | 4.584,00 |
| 26.03.2026 | 22,00 | 22,50 | 22,00 | 22,10 | 0,45% | 2.915,00 |
| 25.03.2026 | 21,40 | 22,00 | 21,40 | 22,00 | 2,33% | 8.338,00 |
| 24.03.2026 | 21,60 | 21,90 | 21,20 | 21,50 | -0,92% | 2.633,00 |
| 23.03.2026 | 21,70 | 22,00 | 20,60 | 21,70 | -1,36% | 13.533,00 |
| 20.03.2026 | 22,30 | 22,40 | 21,50 | 22,00 | -0,90% | 6.273,00 |
| 19.03.2026 | 22,00 | 22,60 | 21,50 | 22,20 | -0,45% | 23.401,00 |
| 18.03.2026 | 21,60 | 22,90 | 21,30 | 22,30 | 3,72% | 39.752,00 |
| 17.03.2026 | 21,70 | 21,90 | 21,40 | 21,50 | -1,38% | 30.046,00 |
| 16.03.2026 | 22,30 | 22,50 | 21,80 | 21,80 | -3,11% | 71.840,00 |
| 13.03.2026 | 23,30 | 23,30 | 22,40 | 22,50 | -3,43% | 54.723,00 |
| 12.03.2026 | 24,60 | 24,60 | 23,30 | 23,30 | -7,54% | 8.631,00 |