29,500€
4,61%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 28,60 | 28,65 | 28,50 | 28,65 | -0,52% | - |
| 23.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 4,92% | - |
| 21.10.2025 | 27,10 | 27,45 | 27,00 | 27,45 | 2,23% | - |
| 17.10.2025 | 27,30 | 27,30 | 26,80 | 26,85 | -2,19% | - |
| 16.10.2025 | 28,00 | 28,25 | 27,05 | 27,45 | -4,69% | 300,00 |
| 14.10.2025 | 28,70 | 28,90 | 28,60 | 28,80 | -1,20% | - |
| 13.10.2025 | 28,30 | 29,15 | 28,20 | 29,15 | -0,17% | - |
| 10.10.2025 | 29,10 | 29,20 | 29,00 | 29,20 | 0,69% | - |
| 09.10.2025 | 28,25 | 29,20 | 28,00 | 29,00 | -0,68% | 150,00 |
| 08.10.2025 | 29,15 | 29,30 | 29,10 | 29,20 | 0,00% | - |
| 07.10.2025 | 29,20 | 29,70 | 29,10 | 29,20 | -1,18% | - |
| 06.10.2025 | 29,80 | 29,95 | 29,40 | 29,55 | -0,84% | - |
| 02.10.2025 | 30,20 | 30,20 | 29,45 | 29,80 | 0,34% | - |
| 01.10.2025 | 30,45 | 30,55 | 29,70 | 29,70 | -1,16% | 70,00 |
| 30.09.2025 | 32,15 | 32,30 | 30,05 | 30,05 | -4,45% | 69,00 |
| 29.09.2025 | 31,10 | 31,45 | 31,00 | 31,45 | 4,14% | 27,00 |
| 25.09.2025 | 30,20 | 30,40 | 30,00 | 30,20 | -6,79% | - |
| 22.09.2025 | 31,20 | 32,40 | 31,10 | 32,40 | 8,36% | - |
| 19.09.2025 | 30,00 | 30,00 | 29,70 | 29,90 | 1,70% | - |
| 18.09.2025 | 29,30 | 29,45 | 29,20 | 29,40 | 1,03% | - |
| 17.09.2025 | 29,20 | 29,20 | 29,10 | 29,10 | 0,00% | - |
| 16.09.2025 | 29,10 | 29,15 | 29,00 | 29,10 | -0,68% | - |
| 05.09.2025 | 29,40 | 29,70 | 28,70 | 29,30 | 0,34% | - |
| 04.09.2025 | 28,70 | 29,30 | 28,60 | 29,20 | 1,74% | - |
| 03.09.2025 | 28,80 | 29,15 | 28,60 | 28,70 | -1,03% | - |
| 02.09.2025 | 29,40 | 29,70 | 28,85 | 29,00 | -1,02% | - |
| 01.09.2025 | 28,50 | 29,40 | 28,40 | 29,30 | 2,45% | 80,00 |
| 29.08.2025 | 28,70 | 28,70 | 28,00 | 28,60 | -0,17% | - |
| 28.08.2025 | 29,35 | 29,35 | 28,30 | 28,65 | -2,55% | - |
| 27.08.2025 | 29,40 | 29,40 | 29,10 | 29,40 | 0,34% | - |
| 26.08.2025 | 29,30 | 29,30 | 29,10 | 29,30 | 0,34% | - |
| 25.08.2025 | 29,40 | 29,60 | 29,00 | 29,20 | -0,68% | 7,00 |
| 22.08.2025 | 29,20 | 29,45 | 29,10 | 29,40 | 0,68% | - |
| 21.08.2025 | 30,10 | 30,45 | 29,20 | 29,20 | -2,99% | - |
| 20.08.2025 | 30,20 | 30,60 | 29,90 | 30,10 | -0,33% | - |
| 19.08.2025 | 30,20 | 30,55 | 29,80 | 30,20 | 0,00% | 100,00 |
| 18.08.2025 | 30,10 | 31,00 | 30,00 | 30,20 | 0,33% | 250,00 |
| 15.08.2025 | 29,60 | 30,15 | 29,50 | 30,10 | 1,35% | - |
| 14.08.2025 | 30,55 | 30,80 | 29,35 | 29,70 | -2,78% | 410,00 |
| 13.08.2025 | 30,10 | 31,30 | 29,65 | 30,55 | 1,50% | 360,00 |
| 12.08.2025 | 29,60 | 30,10 | 29,20 | 30,10 | 0,67% | - |
| 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% | - |