22,100€
-2,21%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 23,45 | 23,45 | 22,10 | 22,15 | -1,99% | - |
| 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 |
| 11.03.2026 | 25,90 | 26,60 | 25,00 | 25,20 | 0,00% | 23.641,00 |
| 10.03.2026 | 24,00 | 25,40 | 23,80 | 25,20 | 5,44% | 9.905,00 |
| 09.03.2026 | 24,00 | 24,40 | 23,90 | 23,90 | -1,65% | 271,00 |
| 06.03.2026 | 24,80 | 24,80 | 24,10 | 24,30 | -3,57% | 2.524,00 |
| 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 |