23,700€
-0,84%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 24,00 | 24,00 | 23,60 | 23,90 | 0,42% | 176,00 |
| 01.07.2025 | 23,30 | 23,80 | 23,30 | 23,80 | 0,42% | 941,00 |
| 30.06.2025 | 23,20 | 23,70 | 23,00 | 23,70 | 1,28% | 1.832,00 |
| 27.06.2025 | 22,90 | 23,70 | 22,90 | 23,40 | 1,74% | 4.458,00 |
| 26.06.2025 | 23,40 | 23,40 | 22,90 | 23,00 | -2,54% | 19.745,00 |
| 25.06.2025 | 23,70 | 23,90 | 23,50 | 23,60 | -1,26% | 4.189,00 |
| 24.06.2025 | 24,00 | 24,20 | 23,80 | 23,90 | 1,27% | 4.208,00 |
| 23.06.2025 | 23,20 | 24,00 | 23,20 | 23,60 | 1,72% | 8.131,00 |
| 20.06.2025 | 23,20 | 23,30 | 23,20 | 23,20 | 0,00% | 1.668,00 |
| 19.06.2025 | 23,40 | 23,50 | 23,20 | 23,20 | -1,28% | 6.324,00 |
| 18.06.2025 | 23,00 | 23,50 | 23,00 | 23,50 | 1,29% | 1.048,00 |
| 17.06.2025 | 23,70 | 23,80 | 22,90 | 23,20 | -2,52% | 2.298,00 |
| 16.06.2025 | 23,30 | 24,00 | 23,30 | 23,80 | 1,71% | 21.259,00 |
| 13.06.2025 | 23,80 | 23,90 | 23,40 | 23,40 | -1,68% | 504,00 |
| 12.06.2025 | 24,00 | 24,00 | 23,60 | 23,80 | 2,59% | 35.790,00 |
| 11.06.2025 | 23,30 | 23,60 | 23,00 | 23,20 | 0,00% | 2.151,00 |
| 10.06.2025 | 22,90 | 23,20 | 22,60 | 23,20 | 2,65% | 5.912,00 |
| 09.06.2025 | 22,90 | 22,90 | 22,60 | 22,60 | -1,74% | 1.611,00 |
| 06.06.2025 | 23,00 | 23,10 | 22,80 | 23,00 | 0,44% | 2.087,00 |
| 05.06.2025 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | 189,00 |
| 04.06.2025 | 22,80 | 23,00 | 22,70 | 22,70 | 0,00% | 5.216,00 |
| 03.06.2025 | 22,90 | 23,30 | 22,60 | 22,70 | -2,16% | 863,00 |
| 02.06.2025 | 23,50 | 23,50 | 22,90 | 23,20 | -1,69% | 5.211,00 |
| 30.05.2025 | 23,30 | 23,60 | 22,90 | 23,60 | 0,85% | 6.263,00 |
| 29.05.2025 | 23,40 | 23,40 | 23,20 | 23,40 | 1,74% | 118,00 |
| 28.05.2025 | 23,00 | 23,40 | 22,90 | 23,00 | 0,00% | 2.335,00 |
| 27.05.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -2,13% | 1.672,00 |
| 26.05.2025 | 23,00 | 23,50 | 23,00 | 23,50 | 0,86% | 932,00 |
| 23.05.2025 | 23,50 | 23,50 | 23,00 | 23,30 | -1,27% | 4.462,00 |
| 22.05.2025 | 23,50 | 23,60 | 23,50 | 23,60 | 0,43% | 2.383,00 |
| 21.05.2025 | 23,10 | 23,50 | 23,00 | 23,50 | 4,44% | 4.250,00 |
| 20.05.2025 | 24,20 | 24,20 | 22,50 | 22,50 | -6,25% | 18.255,00 |
| 19.05.2025 | 24,30 | 24,40 | 24,00 | 24,00 | -1,64% | 12.982,00 |
| 16.05.2025 | 23,50 | 24,50 | 23,50 | 24,40 | 4,27% | 16.496,00 |
| 15.05.2025 | 23,10 | 23,40 | 23,00 | 23,40 | 0,43% | 9.227,00 |
| 14.05.2025 | 23,00 | 23,30 | 23,00 | 23,30 | 0,00% | 7.645,00 |
| 13.05.2025 | 23,20 | 23,30 | 23,00 | 23,30 | 0,00% | 5.258,00 |
| 12.05.2025 | 21,70 | 23,30 | 21,70 | 23,30 | 6,88% | 42.917,00 |
| 09.05.2025 | 21,70 | 21,80 | 21,60 | 21,80 | 1,87% | 306,00 |
| 08.05.2025 | 21,50 | 21,50 | 21,20 | 21,40 | -2,28% | 1.732,00 |
| 07.05.2025 | 21,90 | 22,00 | 21,70 | 21,90 | 0,46% | 2.174,00 |
| 06.05.2025 | 20,40 | 21,80 | 20,40 | 21,80 | 7,92% | 6.941,00 |
| 05.05.2025 | 19,65 | 20,20 | 19,65 | 20,20 | 3,32% | 14.390,00 |
| 02.05.2025 | 19,40 | 19,80 | 19,25 | 19,55 | 1,30% | 4.646,00 |
| 30.04.2025 | 19,10 | 19,35 | 19,10 | 19,30 | 1,58% | 138,00 |
| 29.04.2025 | 19,55 | 19,55 | 18,70 | 19,00 | -2,56% | 11.115,00 |
| 28.04.2025 | 19,40 | 19,50 | 19,40 | 19,50 | 1,30% | 8.749,00 |
| 25.04.2025 | 19,35 | 19,40 | 19,00 | 19,25 | 1,32% | 3.879,00 |
| 24.04.2025 | 18,85 | 19,05 | 18,85 | 19,00 | 0,80% | 1.256,00 |
| 23.04.2025 | 19,90 | 19,90 | 18,75 | 18,85 | -3,83% | 21.360,00 |
| 22.04.2025 | 20,10 | 20,10 | 19,45 | 19,60 | -0,76% | 2.685,00 |
| 17.04.2025 | 19,00 | 19,75 | 19,00 | 19,75 | 6,47% | 4.090,00 |
| 16.04.2025 | 18,15 | 18,55 | 18,15 | 18,55 | 0,82% | 475,00 |
| 15.04.2025 | 18,75 | 19,00 | 18,05 | 18,40 | -5,15% | 10.493,00 |
| 14.04.2025 | 19,60 | 19,65 | 19,40 | 19,40 | 0,26% | 661,00 |
| 11.04.2025 | 19,70 | 19,75 | 19,35 | 19,35 | -2,52% | 2.266,00 |
| 10.04.2025 | 19,60 | 20,00 | 19,50 | 19,85 | 1,53% | 1.272,00 |
| 09.04.2025 | 19,90 | 19,90 | 18,90 | 19,55 | 0,77% | 19.706,00 |
| 08.04.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 2,37% | 2.927,00 |
| 07.04.2025 | 19,80 | 19,80 | 18,15 | 18,95 | -4,53% | 12.350,00 |
| 04.04.2025 | 20,00 | 20,00 | 19,50 | 19,85 | 0,25% | 24.003,00 |
| 03.04.2025 | 20,10 | 20,10 | 19,80 | 19,80 | -2,94% | 298,00 |
| 02.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 39,00 |
| 01.04.2025 | 19,90 | 20,30 | 19,70 | 20,30 | 1,00% | 3.668,00 |
| 31.03.2025 | 20,40 | 20,40 | 19,40 | 20,10 | -0,99% | 6.774,00 |
| 28.03.2025 | 20,20 | 20,50 | 20,20 | 20,30 | 0,50% | 501,00 |
| 27.03.2025 | 20,50 | 20,70 | 20,20 | 20,20 | -2,42% | 2.440,00 |
| 26.03.2025 | 20,70 | 20,70 | 20,60 | 20,70 | -2,36% | 731,00 |
| 25.03.2025 | 21,50 | 21,50 | 20,80 | 21,20 | -2,75% | 1.002,00 |
| 24.03.2025 | 22,00 | 22,00 | 21,50 | 21,80 | -2,24% | 2.735,00 |
| 21.03.2025 | 21,50 | 22,30 | 21,50 | 22,30 | 4,21% | 1.059,00 |
| 20.03.2025 | 21,20 | 21,50 | 21,20 | 21,40 | 1,90% | 928,00 |
| 19.03.2025 | 20,90 | 21,30 | 20,90 | 21,00 | 0,00% | 2.628,00 |
| 18.03.2025 | 20,70 | 21,10 | 20,60 | 21,00 | 0,96% | 9.535,00 |
| 17.03.2025 | 20,90 | 21,30 | 20,80 | 20,80 | 0,97% | 1.286,00 |
| 14.03.2025 | 21,00 | 21,00 | 20,30 | 20,60 | -2,37% | 3.700,00 |
| 13.03.2025 | 20,60 | 21,40 | 20,40 | 21,10 | 1,44% | 4.782,00 |
| 12.03.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 1,46% | 2.565,00 |
| 11.03.2025 | 21,00 | 21,80 | 20,50 | 20,50 | -4,65% | 14.330,00 |
| 10.03.2025 | 22,80 | 23,70 | 21,00 | 21,50 | -1,83% | 9.211,00 |
| 07.03.2025 | 22,50 | 22,50 | 21,50 | 21,90 | 0,46% | 11.912,00 |
| 06.03.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -0,91% | 797,00 |
| 05.03.2025 | 22,50 | 22,60 | 22,00 | 22,00 | -0,45% | 2.327,00 |
| 04.03.2025 | 22,40 | 22,40 | 22,00 | 22,10 | -2,64% | 2.922,00 |
| 03.03.2025 | 23,00 | 23,00 | 22,50 | 22,70 | 0,89% | 727,00 |
| 28.02.2025 | 21,80 | 22,50 | 21,10 | 22,50 | 4,17% | 11.326,00 |
| 27.02.2025 | 21,80 | 22,30 | 21,60 | 21,60 | -2,70% | 4.943,00 |
| 26.02.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 0,91% | 2.368,00 |
| 25.02.2025 | 21,90 | 22,10 | 21,90 | 22,00 | 0,00% | 2.885,00 |
| 24.02.2025 | 22,50 | 22,50 | 22,00 | 22,00 | -2,65% | 3.024,00 |
| 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 |