20,850€
-1,18%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 23,50 | 23,50 | 22,90 | 22,90 | -2,14% | 1.440,00 |
| 24.09.2024 | 23,70 | 23,80 | 23,40 | 23,40 | -0,85% | 474,00 |
| 23.09.2024 | 23,70 | 23,70 | 23,60 | 23,60 | -0,84% | 968,00 |
| 20.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | 50,00 |
| 19.09.2024 | 23,40 | 24,20 | 23,40 | 24,20 | 2,54% | 7.342,00 |
| 18.09.2024 | 23,30 | 23,60 | 23,30 | 23,60 | -0,42% | 450,00 |
| 17.09.2024 | 23,90 | 23,90 | 23,60 | 23,70 | -0,84% | 1.422,00 |
| 16.09.2024 | 24,30 | 24,40 | 23,90 | 23,90 | -0,42% | 1.726,00 |
| 13.09.2024 | 23,40 | 24,10 | 23,40 | 24,00 | 3,90% | 7.042,00 |
| 12.09.2024 | 23,00 | 23,10 | 23,00 | 23,10 | 1,32% | 1.182,00 |
| 11.09.2024 | 22,80 | 23,00 | 22,60 | 22,80 | -0,44% | 1.000,00 |
| 10.09.2024 | 22,80 | 23,00 | 22,70 | 22,90 | 0,44% | 4.481,00 |
| 09.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 321,00 |
| 06.09.2024 | 22,70 | 22,90 | 22,60 | 22,60 | 0,44% | 363,00 |
| 05.09.2024 | 23,20 | 23,20 | 22,50 | 22,50 | -3,43% | 2.858,00 |
| 04.09.2024 | 22,90 | 23,30 | 22,90 | 23,30 | 0,00% | 613,00 |
| 03.09.2024 | 23,50 | 23,60 | 23,10 | 23,30 | -1,69% | 2.464,00 |
| 02.09.2024 | 23,60 | 23,70 | 23,50 | 23,70 | 0,00% | 1.649,00 |
| 29.08.2024 | 23,30 | 23,70 | 23,30 | 23,70 | 1,28% | 511,00 |
| 28.08.2024 | 23,30 | 23,60 | 23,20 | 23,40 | 1,74% | 2.260,00 |
| 27.08.2024 | 24,00 | 24,00 | 23,00 | 23,00 | -4,17% | 2.924,00 |
| 26.08.2024 | 23,50 | 24,00 | 23,50 | 24,00 | 2,56% | 783,00 |
| 23.08.2024 | 23,20 | 23,50 | 23,10 | 23,40 | 0,00% | 1.494,00 |
| 21.08.2024 | 23,30 | 23,90 | 23,20 | 23,40 | 0,86% | 5.967,00 |
| 20.08.2024 | 22,80 | 23,20 | 22,70 | 23,20 | 1,31% | 1.505,00 |
| 19.08.2024 | 23,50 | 23,70 | 22,90 | 22,90 | -2,97% | 2.234,00 |
| 16.08.2024 | 22,30 | 24,00 | 22,30 | 23,60 | 5,83% | 7.681,00 |
| 15.08.2024 | 22,40 | 22,40 | 22,30 | 22,30 | 1,36% | 860,00 |
| 14.08.2024 | 21,80 | 23,90 | 21,80 | 22,00 | 1,38% | 21.435,00 |
| 13.08.2024 | 21,40 | 21,80 | 21,40 | 21,70 | 1,88% | 2.617,00 |
| 12.08.2024 | 21,20 | 21,30 | 21,20 | 21,30 | 0,00% | 622,00 |
| 09.08.2024 | 21,20 | 21,30 | 21,20 | 21,30 | 1,43% | 953,00 |
| 08.08.2024 | 20,80 | 21,00 | 20,70 | 21,00 | -0,47% | 4.843,00 |
| 07.08.2024 | 20,90 | 21,10 | 20,90 | 21,10 | 1,93% | 1.196,00 |
| 05.08.2024 | 21,50 | 21,50 | 20,60 | 20,70 | -5,05% | 9.989,00 |
| 02.08.2024 | 21,70 | 21,80 | 21,70 | 21,80 | 0,46% | 2.276,00 |
| 01.08.2024 | 21,80 | 22,10 | 21,70 | 21,70 | -0,91% | 6.207,00 |
| 31.07.2024 | 21,40 | 21,90 | 21,20 | 21,90 | 2,34% | 1.455,00 |
| 30.07.2024 | 21,50 | 21,50 | 21,40 | 21,40 | 0,47% | 483,00 |
| 29.07.2024 | 21,10 | 21,40 | 21,10 | 21,30 | 0,00% | 179,00 |
| 26.07.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 1,91% | 387,00 |
| 24.07.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,48% | 150,00 |
| 23.07.2024 | 21,20 | 21,20 | 21,00 | 21,00 | 0,96% | 1.245,00 |
| 22.07.2024 | 21,10 | 21,10 | 20,80 | 20,80 | -0,95% | 1.126,00 |
| 19.07.2024 | 20,70 | 21,00 | 20,70 | 21,00 | 2,44% | 8.861,00 |
| 18.07.2024 | 21,00 | 21,00 | 20,50 | 20,50 | -2,38% | 1.969,00 |
| 17.07.2024 | 20,70 | 21,00 | 20,50 | 21,00 | 1,94% | 10.762,00 |
| 16.07.2024 | 20,50 | 20,60 | 20,50 | 20,60 | 1,48% | 1.249,00 |
| 15.07.2024 | 20,40 | 20,40 | 20,30 | 20,30 | -0,98% | 112,00 |
| 12.07.2024 | 20,60 | 20,60 | 20,50 | 20,50 | 0,00% | 2.618,00 |
| 11.07.2024 | 20,20 | 20,50 | 20,20 | 20,50 | 0,00% | 968,00 |
| 10.07.2024 | 20,40 | 20,50 | 20,40 | 20,50 | 1,49% | 137,00 |
| 09.07.2024 | 20,10 | 20,40 | 20,10 | 20,20 | -0,98% | 191,00 |
| 08.07.2024 | 20,60 | 20,70 | 20,30 | 20,40 | -2,86% | 4.479,00 |
| 05.07.2024 | 21,10 | 21,30 | 21,00 | 21,00 | 0,96% | 5.252,00 |
| 03.07.2024 | 20,50 | 20,80 | 20,50 | 20,80 | 0,48% | 853,00 |
| 02.07.2024 | 20,90 | 20,90 | 20,60 | 20,70 | -1,43% | 717,00 |
| 01.07.2024 | 21,00 | 21,30 | 20,90 | 21,00 | -0,94% | 5.452,00 |
| 28.06.2024 | 21,50 | 21,50 | 20,70 | 21,20 | -2,30% | 4.046,00 |
| 27.06.2024 | 21,90 | 22,20 | 21,70 | 21,70 | -0,91% | 4.371,00 |
| 26.06.2024 | 21,70 | 22,10 | 21,70 | 21,90 | 0,92% | 1.718,00 |
| 25.06.2024 | 22,00 | 22,00 | 21,70 | 21,70 | 0,00% | 947,00 |
| 24.06.2024 | 21,80 | 21,80 | 21,40 | 21,70 | 0,00% | 2.222,00 |
| 21.06.2024 | 21,40 | 21,80 | 21,40 | 21,70 | 1,88% | 1.922,00 |
| 20.06.2024 | 21,20 | 21,40 | 21,20 | 21,30 | 0,95% | 1.432,00 |
| 19.06.2024 | 20,90 | 21,10 | 20,80 | 21,10 | 0,00% | 1.164,00 |
| 18.06.2024 | 21,10 | 21,10 | 20,90 | 21,10 | 0,96% | 936,00 |
| 17.06.2024 | 21,10 | 21,10 | 20,90 | 20,90 | 1,46% | 2.349,00 |
| 14.06.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | 1.123,00 |
| 13.06.2024 | 21,10 | 21,10 | 21,00 | 21,00 | -0,47% | 8,00 |