29,600€
-0,34%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.08.2025 | 29,55 | 30,15 | 29,50 | 29,90 | 1,18% | 50,00 |
| 08.08.2025 | 29,20 | 29,95 | 29,10 | 29,55 | -0,17% | 140,00 |
| 07.08.2025 | 30,05 | 30,05 | 29,00 | 29,60 | -0,84% | - |
| 06.08.2025 | 29,20 | 30,40 | 27,70 | 29,85 | 2,23% | 238,00 |
| 05.08.2025 | 28,55 | 29,70 | 28,10 | 29,20 | 3,55% | - |
| 04.08.2025 | 25,60 | 28,20 | 25,00 | 28,20 | 10,81% | - |
| 01.08.2025 | 27,75 | 27,80 | 25,30 | 25,45 | -7,62% | 160,00 |
| 31.07.2025 | 27,00 | 28,20 | 26,60 | 27,55 | 2,04% | - |
| 30.07.2025 | 26,05 | 27,05 | 26,00 | 27,00 | 3,65% | - |
| 29.07.2025 | 26,15 | 26,35 | 26,00 | 26,05 | -0,38% | 220,00 |
| 28.07.2025 | 26,40 | 26,40 | 25,95 | 26,15 | -0,95% | - |
| 25.07.2025 | 26,00 | 26,40 | 25,70 | 26,40 | 1,54% | - |
| 24.07.2025 | 26,00 | 26,00 | 25,50 | 26,00 | -0,38% | - |
| 23.07.2025 | 26,10 | 26,15 | 25,90 | 26,10 | 0,00% | - |
| 22.07.2025 | 26,10 | 26,20 | 25,70 | 26,10 | 0,38% | - |
| 21.07.2025 | 26,10 | 26,25 | 26,00 | 26,00 | -0,38% | - |
| 18.07.2025 | 26,00 | 26,15 | 25,90 | 26,10 | 0,38% | - |
| 17.07.2025 | 26,20 | 26,20 | 25,60 | 26,00 | -0,19% | - |
| 16.07.2025 | 25,90 | 26,10 | 25,05 | 26,05 | 1,36% | - |
| 15.07.2025 | 25,45 | 26,10 | 25,20 | 25,70 | 1,58% | - |
| 14.07.2025 | 25,20 | 25,70 | 24,90 | 25,30 | -0,20% | - |
| 11.07.2025 | 25,00 | 25,55 | 24,90 | 25,35 | 1,40% | - |
| 10.07.2025 | 24,50 | 25,00 | 24,40 | 25,00 | 2,04% | - |
| 09.07.2025 | 24,40 | 24,60 | 24,30 | 24,50 | 0,00% | - |
| 08.07.2025 | 24,10 | 25,00 | 24,00 | 24,50 | 1,66% | 20,00 |
| 07.07.2025 | 24,00 | 24,35 | 23,60 | 24,10 | 1,26% | - |
| 04.07.2025 | 23,85 | 23,90 | 23,60 | 23,80 | -0,83% | - |
| 03.07.2025 | 23,70 | 24,00 | 23,15 | 24,00 | 1,69% | - |
| 02.07.2025 | 23,70 | 24,00 | 23,50 | 23,60 | -1,26% | - |
| 01.07.2025 | 23,40 | 23,90 | 23,25 | 23,90 | 2,14% | - |
| 30.06.2025 | 23,40 | 23,40 | 23,10 | 23,40 | 0,00% | - |
| 27.06.2025 | 23,20 | 23,70 | 22,90 | 23,40 | 0,65% | 806,00 |
| 26.06.2025 | 23,65 | 23,80 | 22,85 | 23,25 | -1,48% | 510,00 |
| 25.06.2025 | 23,90 | 23,90 | 23,50 | 23,60 | -1,26% | - |
| 24.06.2025 | 23,50 | 24,35 | 23,40 | 23,90 | 1,27% | - |
| 23.06.2025 | 23,40 | 24,05 | 23,10 | 23,60 | 1,72% | - |
| 20.06.2025 | 23,10 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 19.06.2025 | 23,20 | 23,50 | 23,10 | 23,20 | -0,22% | - |
| 18.06.2025 | 22,60 | 23,50 | 22,50 | 23,25 | 2,88% | - |
| 17.06.2025 | 23,50 | 23,55 | 22,60 | 22,60 | -3,83% | - |
| 16.06.2025 | 23,30 | 23,95 | 23,20 | 23,50 | 0,86% | - |
| 13.06.2025 | 23,65 | 23,70 | 23,30 | 23,30 | -2,51% | - |
| 12.06.2025 | 23,25 | 24,20 | 23,10 | 23,90 | 2,80% | - |
| 11.06.2025 | 23,10 | 23,85 | 23,00 | 23,25 | 0,65% | - |
| 10.06.2025 | 22,80 | 23,20 | 22,60 | 23,10 | 1,32% | 283,00 |
| 09.06.2025 | 22,85 | 22,85 | 22,60 | 22,80 | -0,22% | - |
| 06.06.2025 | 22,80 | 23,15 | 22,60 | 22,85 | 0,22% | - |
| 05.06.2025 | 22,85 | 22,90 | 22,60 | 22,80 | -0,22% | - |
| 04.06.2025 | 22,80 | 22,95 | 22,50 | 22,85 | 0,22% | - |
| 03.06.2025 | 23,05 | 23,15 | 22,60 | 22,80 | -1,08% | - |
| 02.06.2025 | 23,20 | 23,55 | 22,90 | 23,05 | -1,91% | - |
| 30.05.2025 | 23,30 | 23,95 | 22,90 | 23,50 | 0,86% | - |
| 29.05.2025 | 23,10 | 23,30 | 22,90 | 23,30 | 0,87% | - |
| 28.05.2025 | 23,10 | 23,40 | 22,90 | 23,10 | 0,00% | - |
| 27.05.2025 | 23,50 | 23,50 | 23,00 | 23,10 | -1,70% | 43,00 |
| 26.05.2025 | 23,10 | 23,50 | 23,00 | 23,50 | 1,73% | 50,00 |
| 23.05.2025 | 23,60 | 23,60 | 22,85 | 23,10 | -2,12% | - |
| 22.05.2025 | 23,50 | 23,75 | 23,10 | 23,60 | 0,43% | - |
| 21.05.2025 | 22,60 | 23,50 | 22,60 | 23,50 | 3,98% | - |
| 20.05.2025 | 24,20 | 24,30 | 22,30 | 22,60 | -6,61% | - |
| 19.05.2025 | 24,40 | 24,40 | 24,00 | 24,20 | -0,82% | - |
| 16.05.2025 | 23,40 | 24,45 | 23,20 | 24,40 | 4,27% | - |
| 15.05.2025 | 23,50 | 23,55 | 23,00 | 23,40 | -0,43% | - |
| 14.05.2025 | 23,15 | 23,50 | 23,00 | 23,50 | 1,73% | - |
| 13.05.2025 | 22,70 | 23,25 | 22,70 | 23,10 | 1,76% | - |
| 12.05.2025 | 21,70 | 23,40 | 21,60 | 22,70 | 4,37% | 150,00 |
| 09.05.2025 | 21,55 | 21,85 | 21,40 | 21,75 | 0,93% | - |
| 08.05.2025 | 21,50 | 21,70 | 21,10 | 21,55 | 0,00% | - |
| 07.05.2025 | 21,55 | 22,00 | 21,50 | 21,55 | -0,92% | 260,00 |
| 06.05.2025 | 20,25 | 21,90 | 20,10 | 21,75 | 7,41% | - |
| 05.05.2025 | 19,80 | 20,25 | 19,65 | 20,25 | 2,27% | - |
| 02.05.2025 | 19,35 | 19,80 | 19,20 | 19,80 | 2,59% | - |
| 30.04.2025 | 18,85 | 19,30 | 18,75 | 19,30 | 1,45% | - |
| 29.04.2025 | 19,53 | 19,60 | 18,73 | 19,03 | -2,56% | - |
| 28.04.2025 | 19,25 | 19,53 | 19,10 | 19,53 | 1,43% | - |
| 25.04.2025 | 19,05 | 19,35 | 18,90 | 19,25 | 1,05% | - |
| 24.04.2025 | 19,03 | 19,05 | 18,80 | 19,05 | -0,65% | - |
| 23.04.2025 | 19,60 | 20,05 | 18,80 | 19,18 | -2,66% | - |
| 22.04.2025 | 20,25 | 20,30 | 19,28 | 19,70 | -2,48% | - |
| 17.04.2025 | 18,85 | 20,70 | 18,70 | 20,20 | 6,88% | - |
| 16.04.2025 | 18,50 | 18,90 | 18,15 | 18,90 | 2,16% | - |
| 15.04.2025 | 19,05 | 19,05 | 18,10 | 18,50 | -1,60% | - |
| 14.04.2025 | 19,05 | 19,63 | 18,75 | 18,80 | -2,34% | 150,00 |
| 11.04.2025 | 19,65 | 19,90 | 19,23 | 19,25 | -2,90% | - |
| 10.04.2025 | 19,90 | 20,50 | 19,45 | 19,83 | 0,76% | - |
| 09.04.2025 | 19,55 | 19,85 | 18,83 | 19,68 | 1,16% | - |
| 08.04.2025 | 19,10 | 19,58 | 19,05 | 19,45 | -0,26% | - |
| 07.04.2025 | 19,83 | 19,88 | 18,15 | 19,50 | -2,74% | - |
| 04.04.2025 | 19,98 | 20,25 | 19,60 | 20,05 | 0,38% | - |
| 03.04.2025 | 19,78 | 19,98 | 19,55 | 19,98 | 0,13% | - |
| 02.04.2025 | 20,40 | 20,40 | 19,85 | 19,95 | -2,21% | - |
| 01.04.2025 | 20,40 | 20,45 | 19,73 | 20,40 | -1,69% | - |
| 31.03.2025 | 20,35 | 20,75 | 19,13 | 20,75 | 1,72% | - |
| 28.03.2025 | 20,08 | 20,45 | 19,95 | 20,40 | 0,49% | - |
| 27.03.2025 | 20,65 | 20,80 | 20,10 | 20,30 | -1,69% | 195,00 |
| 26.03.2025 | 20,80 | 20,80 | 20,50 | 20,65 | -1,67% | - |
| 25.03.2025 | 21,50 | 21,75 | 20,75 | 21,00 | -2,33% | 150,00 |
| 24.03.2025 | 21,90 | 21,90 | 21,10 | 21,50 | -3,15% | - |
| 21.03.2025 | 21,70 | 22,20 | 21,30 | 22,20 | 3,26% | - |
| 20.03.2025 | 20,90 | 21,55 | 20,80 | 21,50 | 1,90% | - |