20,150€
0,25%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |