29,000€
0,69%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 28,80 | 29,20 | 28,70 | 28,70 | -1,03% | 7.878,00 |
| 02.09.2025 | 29,30 | 29,50 | 29,00 | 29,00 | -1,36% | 11.662,00 |
| 01.09.2025 | 28,80 | 29,50 | 28,80 | 29,40 | 2,44% | 7.060,00 |
| 29.08.2025 | 28,50 | 28,70 | 27,80 | 28,70 | 0,00% | 4.839,00 |
| 28.08.2025 | 29,40 | 29,40 | 28,60 | 28,70 | -1,37% | 11.935,00 |
| 27.08.2025 | 29,50 | 29,50 | 29,10 | 29,10 | -0,68% | 1.283,00 |
| 26.08.2025 | 29,20 | 29,40 | 29,10 | 29,30 | -0,34% | 754,00 |
| 25.08.2025 | 29,60 | 29,60 | 29,20 | 29,40 | -0,34% | 722,00 |
| 22.08.2025 | 29,10 | 29,50 | 29,00 | 29,50 | 0,00% | 1.500,00 |
| 21.08.2025 | 30,20 | 30,20 | 29,50 | 29,50 | -2,64% | 8.851,00 |
| 20.08.2025 | 30,00 | 30,60 | 30,00 | 30,30 | 0,33% | 1.467,00 |
| 19.08.2025 | 30,60 | 30,60 | 29,80 | 30,20 | -0,33% | 6.172,00 |
| 18.08.2025 | 30,30 | 31,00 | 30,20 | 30,30 | 0,33% | 5.880,00 |
| 15.08.2025 | 29,60 | 30,20 | 29,60 | 30,20 | 1,34% | 6.589,00 |
| 14.08.2025 | 30,80 | 30,80 | 29,50 | 29,80 | -1,32% | 8.054,00 |
| 13.08.2025 | 30,30 | 31,40 | 29,70 | 30,20 | 0,67% | 16.475,00 |
| 12.08.2025 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | 3.633,00 |
| 11.08.2025 | 30,10 | 30,20 | 29,80 | 30,20 | 0,33% | 8.064,00 |
| 08.08.2025 | 29,90 | 30,30 | 29,50 | 30,10 | 1,01% | 6.493,00 |
| 07.08.2025 | 29,90 | 30,00 | 29,00 | 29,80 | 0,00% | 5.434,00 |
| 06.08.2025 | 29,20 | 30,10 | 27,50 | 29,80 | 2,41% | 16.363,00 |
| 05.08.2025 | 28,60 | 29,60 | 28,60 | 29,10 | 4,30% | 8.805,00 |
| 04.08.2025 | 25,30 | 27,90 | 25,10 | 27,90 | 9,41% | 7.387,00 |
| 01.08.2025 | 27,90 | 27,90 | 25,50 | 25,50 | -8,27% | 13.415,00 |
| 31.07.2025 | 27,10 | 27,80 | 27,00 | 27,80 | 4,51% | 10.519,00 |
| 30.07.2025 | 26,20 | 27,00 | 26,00 | 26,60 | 1,53% | 4.638,00 |
| 29.07.2025 | 26,50 | 26,50 | 26,20 | 26,20 | 0,77% | 826,00 |
| 28.07.2025 | 26,00 | 26,20 | 26,00 | 26,00 | -1,14% | 7.233,00 |
| 25.07.2025 | 26,00 | 26,30 | 25,80 | 26,30 | 1,94% | 2.545,00 |
| 24.07.2025 | 25,90 | 26,00 | 25,40 | 25,80 | -1,53% | 5.362,00 |
| 23.07.2025 | 26,30 | 26,30 | 25,80 | 26,20 | 0,77% | 1.322,00 |
| 22.07.2025 | 25,90 | 26,10 | 25,90 | 26,00 | 0,00% | 2.051,00 |
| 21.07.2025 | 26,20 | 26,30 | 26,00 | 26,00 | -0,76% | 222,00 |
| 18.07.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 1,16% | 425,00 |
| 17.07.2025 | 26,00 | 26,20 | 25,70 | 25,90 | -1,15% | 4.355,00 |
| 16.07.2025 | 25,70 | 26,20 | 25,00 | 26,20 | 1,95% | 5.073,00 |
| 15.07.2025 | 25,40 | 25,90 | 25,30 | 25,70 | 0,78% | 2.265,00 |
| 14.07.2025 | 25,30 | 25,50 | 25,30 | 25,50 | 0,79% | 919,00 |
| 11.07.2025 | 25,40 | 25,60 | 25,20 | 25,30 | 1,61% | 2.610,00 |
| 10.07.2025 | 24,40 | 25,10 | 24,40 | 24,90 | 2,47% | 5.891,00 |
| 09.07.2025 | 24,40 | 24,50 | 24,30 | 24,30 | -0,41% | 5.489,00 |
| 08.07.2025 | 24,20 | 25,00 | 24,20 | 24,40 | 0,83% | 6.110,00 |
| 07.07.2025 | 23,80 | 24,50 | 23,80 | 24,20 | 0,83% | 1.678,00 |
| 04.07.2025 | 23,80 | 24,00 | 23,70 | 24,00 | 0,84% | 534,00 |
| 03.07.2025 | 23,50 | 23,80 | 23,30 | 23,80 | -0,42% | 7.010,00 |
| 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 |