22,650€
-1,09%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,60 | 22,70 | 22,60 | 22,60 | -1,74% | 2.203,00 |
| 20.02.2025 | 22,60 | 23,00 | 22,40 | 23,00 | 1,32% | 2.407,00 |
| 19.02.2025 | 23,20 | 23,30 | 22,20 | 22,70 | -2,16% | 2.978,00 |
| 18.02.2025 | 23,20 | 23,40 | 23,10 | 23,20 | 1,31% | 2.055,00 |
| 17.02.2025 | 22,90 | 22,90 | 22,60 | 22,90 | 0,88% | 1.095,00 |
| 14.02.2025 | 21,40 | 22,70 | 21,40 | 22,70 | 7,08% | 2.379,00 |
| 13.02.2025 | 21,20 | 21,50 | 21,00 | 21,20 | -1,40% | 14.070,00 |
| 12.02.2025 | 21,80 | 21,80 | 21,20 | 21,50 | -1,83% | 5.885,00 |
| 11.02.2025 | 22,00 | 22,00 | 21,70 | 21,90 | 0,00% | 170,00 |
| 10.02.2025 | 21,90 | 22,10 | 21,80 | 21,90 | -0,45% | 4.918,00 |
| 07.02.2025 | 22,20 | 22,40 | 22,00 | 22,00 | -0,45% | 6.965,00 |
| 06.02.2025 | 22,20 | 22,30 | 21,90 | 22,10 | -0,45% | 1.965,00 |
| 05.02.2025 | 22,50 | 22,50 | 22,10 | 22,20 | -1,33% | 2.367,00 |
| 04.02.2025 | 22,30 | 22,80 | 22,30 | 22,50 | 1,35% | 1.232,00 |
| 03.02.2025 | 22,70 | 22,80 | 22,20 | 22,20 | -2,20% | 938,00 |
| 31.01.2025 | 22,40 | 22,80 | 22,40 | 22,70 | 0,44% | 4.009,00 |
| 30.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 1.193,00 |
| 29.01.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,44% | 734,00 |
| 28.01.2025 | 22,50 | 22,50 | 22,40 | 22,50 | 0,00% | 1.853,00 |
| 27.01.2025 | 22,60 | 22,90 | 22,50 | 22,50 | -0,44% | 5.336,00 |
| 24.01.2025 | 22,80 | 23,00 | 22,50 | 22,60 | -1,74% | 2.928,00 |
| 23.01.2025 | 23,30 | 23,30 | 22,90 | 23,00 | -0,86% | 1.789,00 |
| 22.01.2025 | 23,40 | 23,50 | 23,20 | 23,20 | -1,28% | 703,00 |
| 21.01.2025 | 23,10 | 23,60 | 23,10 | 23,50 | 1,29% | 380,00 |
| 20.01.2025 | 23,00 | 23,20 | 22,90 | 23,20 | -0,85% | 849,00 |
| 17.01.2025 | 23,00 | 23,40 | 22,90 | 23,40 | 4,00% | 993,00 |
| 16.01.2025 | 22,50 | 22,80 | 22,50 | 22,50 | 0,00% | 1.702,00 |
| 15.01.2025 | 22,90 | 22,90 | 22,50 | 22,50 | -2,60% | 2.039,00 |
| 14.01.2025 | 22,80 | 23,30 | 22,80 | 23,10 | 2,21% | 1.062,00 |
| 13.01.2025 | 22,70 | 22,70 | 22,60 | 22,60 | 0,89% | 448,00 |
| 10.01.2025 | 22,60 | 22,60 | 22,20 | 22,40 | 0,90% | 815,00 |
| 09.01.2025 | 22,20 | 22,60 | 22,00 | 22,20 | 1,83% | 2.103,00 |
| 08.01.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -3,54% | 2.275,00 |
| 07.01.2025 | 23,60 | 23,60 | 22,60 | 22,60 | -4,24% | 2.112,00 |
| 06.01.2025 | 23,40 | 23,90 | 23,30 | 23,60 | 2,61% | 4.011,00 |
| 03.01.2025 | 22,40 | 23,10 | 22,30 | 23,00 | 1,32% | 2.113,00 |
| 02.01.2025 | 22,60 | 22,70 | 22,50 | 22,70 | -0,44% | 323,00 |
| 30.12.2024 | 22,00 | 22,80 | 22,00 | 22,80 | 1,79% | 4.129,00 |
| 27.12.2024 | 22,80 | 22,80 | 21,80 | 22,40 | -2,61% | 6.478,00 |
| 23.12.2024 | 22,80 | 23,10 | 22,40 | 23,00 | 1,77% | 1.919,00 |
| 20.12.2024 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 526,00 |
| 19.12.2024 | 23,30 | 23,50 | 22,80 | 22,80 | -1,30% | 1.281,00 |
| 18.12.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | 253,00 |
| 17.12.2024 | 23,00 | 23,20 | 22,90 | 22,90 | -0,43% | 1.102,00 |
| 16.12.2024 | 23,70 | 23,70 | 22,80 | 23,00 | -3,77% | 2.116,00 |
| 13.12.2024 | 23,00 | 23,90 | 23,00 | 23,90 | 5,29% | 2.780,00 |
| 12.12.2024 | 23,40 | 23,70 | 22,70 | 22,70 | -1,30% | 2.273,00 |
| 11.12.2024 | 22,70 | 23,00 | 22,40 | 23,00 | 1,32% | 2.812,00 |
| 10.12.2024 | 23,10 | 23,10 | 22,10 | 22,70 | -1,73% | 5.433,00 |
| 09.12.2024 | 24,00 | 24,00 | 23,10 | 23,10 | -6,10% | 854,00 |
| 06.12.2024 | 25,20 | 25,50 | 24,10 | 24,60 | -1,20% | 4.763,00 |
| 05.12.2024 | 24,80 | 25,00 | 24,10 | 24,90 | 1,63% | 6.404,00 |
| 04.12.2024 | 24,70 | 25,50 | 23,90 | 24,50 | 0,41% | 17.594,00 |
| 03.12.2024 | 23,70 | 26,50 | 23,60 | 24,40 | 4,27% | 23.573,00 |
| 02.12.2024 | 23,20 | 23,80 | 23,20 | 23,40 | 0,86% | 3.573,00 |
| 29.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 257,00 |
| 28.11.2024 | 23,10 | 23,30 | 23,10 | 23,10 | -0,43% | 1.096,00 |
| 27.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 606,00 |
| 26.11.2024 | 23,50 | 23,60 | 23,50 | 23,50 | 0,00% | 1.623,00 |
| 25.11.2024 | 23,50 | 23,50 | 23,40 | 23,50 | 0,00% | 3.321,00 |
| 22.11.2024 | 23,40 | 23,50 | 23,40 | 23,50 | 0,86% | 631,00 |
| 21.11.2024 | 23,60 | 23,60 | 23,30 | 23,30 | -1,69% | 882,00 |
| 20.11.2024 | 23,80 | 23,80 | 23,70 | 23,70 | 2,16% | 648,00 |
| 19.11.2024 | 23,60 | 23,80 | 23,20 | 23,20 | -2,52% | 2.257,00 |
| 18.11.2024 | 23,90 | 23,90 | 23,80 | 23,80 | -0,42% | 1.397,00 |
| 15.11.2024 | 23,70 | 24,40 | 23,70 | 23,90 | 1,27% | 7.318,00 |
| 14.11.2024 | 23,30 | 24,70 | 22,90 | 23,60 | 8,76% | 12.374,00 |
| 13.11.2024 | 22,30 | 22,30 | 21,70 | 21,70 | -4,41% | 1.920,00 |
| 12.11.2024 | 22,00 | 22,70 | 22,00 | 22,70 | 6,07% | 374,00 |
| 11.11.2024 | 21,20 | 21,80 | 21,10 | 21,40 | 1,90% | 4.142,00 |
| 08.11.2024 | 21,00 | 21,00 | 20,90 | 21,00 | 0,00% | 1.159,00 |
| 07.11.2024 | 20,40 | 21,10 | 20,40 | 21,00 | 1,94% | 1.741,00 |
| 06.11.2024 | 21,00 | 21,00 | 19,90 | 20,60 | -1,90% | 8.458,00 |
| 05.11.2024 | 21,00 | 21,20 | 21,00 | 21,00 | 0,00% | 1.865,00 |
| 04.11.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -2,33% | 1.543,00 |
| 01.11.2024 | 21,10 | 21,50 | 21,00 | 21,50 | 2,38% | 1.757,00 |
| 31.10.2024 | 21,00 | 21,10 | 21,00 | 21,00 | 0,00% | 1.541,00 |
| 30.10.2024 | 20,80 | 21,00 | 20,80 | 21,00 | 0,96% | 1.352,00 |
| 29.10.2024 | 21,00 | 21,20 | 20,80 | 20,80 | -0,48% | 1.232,00 |
| 28.10.2024 | 21,40 | 21,40 | 20,80 | 20,90 | -2,34% | 3.499,00 |
| 25.10.2024 | 21,60 | 21,60 | 21,40 | 21,40 | -1,83% | 250,00 |
| 24.10.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 1,40% | 606,00 |
| 23.10.2024 | 21,70 | 21,70 | 21,50 | 21,50 | -0,46% | 292,00 |
| 22.10.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | 351,00 |
| 21.10.2024 | 21,40 | 21,70 | 21,40 | 21,40 | 0,00% | 1.531,00 |
| 18.10.2024 | 21,50 | 21,70 | 21,40 | 21,40 | -0,93% | 2.524,00 |
| 17.10.2024 | 21,50 | 21,60 | 21,50 | 21,60 | 0,93% | 1.284,00 |
| 16.10.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 207,00 |
| 15.10.2024 | 21,70 | 21,70 | 21,20 | 21,20 | -2,30% | 3.810,00 |
| 14.10.2024 | 21,80 | 22,00 | 21,60 | 21,70 | -0,46% | 1.581,00 |
| 11.10.2024 | 21,60 | 22,00 | 21,60 | 21,80 | 1,40% | 1.545,00 |
| 10.10.2024 | 21,90 | 21,90 | 21,50 | 21,50 | -0,92% | 1.718,00 |
| 09.10.2024 | 21,80 | 22,10 | 21,60 | 21,70 | -0,91% | 2.811,00 |
| 08.10.2024 | 22,40 | 22,40 | 21,90 | 21,90 | -2,67% | 2.298,00 |
| 07.10.2024 | 22,60 | 23,00 | 22,20 | 22,50 | -0,88% | 3.273,00 |
| 04.10.2024 | 23,40 | 23,40 | 22,70 | 22,70 | -3,81% | 1.273,00 |
| 02.10.2024 | 23,60 | 23,60 | 23,40 | 23,60 | -0,42% | 1.164,00 |
| 01.10.2024 | 23,50 | 24,10 | 23,50 | 23,70 | -0,42% | 1.435,00 |
| 30.09.2024 | 23,10 | 23,80 | 23,10 | 23,80 | 3,03% | 2.141,00 |
| 27.09.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | 634,00 |