22,600€
0,89%
Echtzeit-Aktienkurs JDC GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur JDC GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 22,75 | 22,80 | 22,60 | 22,60 | 0,89% | - |
| 05.09.2024 | 23,30 | 23,30 | 22,40 | 22,40 | -4,48% | - |
| 04.09.2024 | 23,25 | 23,45 | 22,80 | 23,45 | 1,08% | - |
| 03.09.2024 | 23,60 | 23,60 | 22,65 | 23,20 | -1,69% | - |
| 02.09.2024 | 23,40 | 23,60 | 23,20 | 23,60 | 0,43% | 50,00 |
| 30.08.2024 | 23,70 | 23,70 | 23,40 | 23,50 | -0,21% | - |
| 29.08.2024 | 23,40 | 23,55 | 23,20 | 23,55 | 0,64% | - |
| 28.08.2024 | 22,60 | 23,60 | 22,30 | 23,40 | 1,74% | - |
| 27.08.2024 | 24,00 | 24,00 | 22,80 | 23,00 | -4,17% | - |
| 26.08.2024 | 23,75 | 24,00 | 23,60 | 24,00 | 5,03% | 1.000,00 |
| 23.08.2024 | 23,25 | 23,35 | 22,85 | 22,85 | -1,93% | - |
| 22.08.2024 | 23,40 | 23,40 | 23,20 | 23,30 | 0,00% | - |
| 21.08.2024 | 23,30 | 23,70 | 23,00 | 23,30 | 0,87% | - |
| 20.08.2024 | 22,80 | 23,10 | 22,60 | 23,10 | 1,99% | - |
| 19.08.2024 | 23,65 | 23,70 | 22,60 | 22,65 | -4,23% | - |
| 16.08.2024 | 22,40 | 23,90 | 22,20 | 23,65 | 5,58% | - |
| 15.08.2024 | 22,20 | 22,40 | 21,90 | 22,40 | 0,45% | - |
| 14.08.2024 | 21,70 | 24,05 | 21,70 | 22,30 | 2,76% | - |
| 13.08.2024 | 21,20 | 21,75 | 21,00 | 21,70 | 2,84% | - |
| 12.08.2024 | 21,20 | 21,30 | 21,00 | 21,10 | -0,94% | - |
| 09.08.2024 | 21,05 | 21,30 | 20,85 | 21,30 | 1,19% | - |
| 08.08.2024 | 20,75 | 21,05 | 20,60 | 21,05 | 1,45% | - |
| 07.08.2024 | 20,75 | 21,10 | 20,50 | 20,75 | -0,72% | - |
| 06.08.2024 | 20,35 | 20,95 | 20,35 | 20,90 | 0,97% | - |
| 05.08.2024 | 21,40 | 21,60 | 20,40 | 20,70 | -3,72% | - |
| 02.08.2024 | 21,40 | 21,85 | 21,20 | 21,50 | -0,46% | - |
| 01.08.2024 | 22,10 | 22,25 | 21,50 | 21,60 | -2,26% | - |
| 31.07.2024 | 21,50 | 22,10 | 21,20 | 22,10 | 2,79% | - |
| 30.07.2024 | 21,10 | 21,50 | 20,90 | 21,50 | 0,70% | - |
| 29.07.2024 | 21,20 | 21,40 | 21,00 | 21,35 | 0,71% | - |
| 26.07.2024 | 20,95 | 21,40 | 20,70 | 21,20 | 1,19% | - |
| 25.07.2024 | 20,80 | 20,95 | 20,60 | 20,95 | -0,24% | - |
| 24.07.2024 | 20,80 | 21,05 | 20,60 | 21,00 | 0,48% | - |
| 23.07.2024 | 20,80 | 21,20 | 20,60 | 20,90 | -0,24% | - |
| 22.07.2024 | 20,80 | 21,15 | 20,60 | 20,95 | 0,72% | - |
| 19.07.2024 | 20,30 | 20,90 | 20,10 | 20,80 | 2,46% | - |
| 18.07.2024 | 20,80 | 20,90 | 20,30 | 20,30 | -2,40% | - |
| 17.07.2024 | 20,30 | 20,90 | 20,10 | 20,80 | 2,46% | - |
| 16.07.2024 | 20,18 | 20,55 | 19,95 | 20,30 | 0,62% | - |
| 15.07.2024 | 20,40 | 20,45 | 20,18 | 20,18 | -1,10% | 200,00 |
| 12.07.2024 | 20,45 | 20,80 | 20,20 | 20,40 | -0,24% | - |
| 11.07.2024 | 20,35 | 20,45 | 20,10 | 20,45 | 0,49% | - |
| 10.07.2024 | 20,35 | 20,45 | 20,10 | 20,35 | 0,00% | - |
| 09.07.2024 | 20,25 | 20,35 | 19,95 | 20,35 | 0,74% | - |
| 08.07.2024 | 20,75 | 20,75 | 20,10 | 20,20 | -2,65% | 1.000,00 |
| 05.07.2024 | 21,20 | 21,30 | 20,60 | 20,75 | -0,72% | - |
| 04.07.2024 | 20,95 | 20,95 | 20,70 | 20,90 | -0,24% | - |
| 03.07.2024 | 20,70 | 20,95 | 20,50 | 20,95 | 1,95% | - |
| 02.07.2024 | 20,90 | 20,95 | 20,50 | 20,55 | -1,67% | - |
| 01.07.2024 | 21,00 | 21,15 | 20,70 | 20,90 | -1,42% | - |
| 28.06.2024 | 21,50 | 21,55 | 20,60 | 21,20 | -2,08% | - |
| 27.06.2024 | 21,90 | 22,20 | 21,65 | 21,65 | -1,59% | - |
| 26.06.2024 | 21,70 | 22,05 | 21,50 | 22,00 | 0,69% | - |
| 25.06.2024 | 21,90 | 22,10 | 21,70 | 21,85 | 0,23% | - |
| 24.06.2024 | 21,80 | 21,85 | 21,50 | 21,80 | 0,46% | - |
| 21.06.2024 | 21,50 | 21,80 | 21,30 | 21,70 | 1,40% | - |
| 20.06.2024 | 20,80 | 21,50 | 20,60 | 21,40 | 2,88% | - |
| 19.06.2024 | 21,20 | 21,20 | 20,80 | 20,80 | -0,72% | - |
| 18.06.2024 | 21,20 | 21,20 | 20,80 | 20,95 | -0,48% | - |
| 17.06.2024 | 20,55 | 21,15 | 20,30 | 21,05 | 2,43% | - |
| 14.06.2024 | 21,10 | 21,20 | 20,40 | 20,55 | -3,52% | - |
| 13.06.2024 | 21,40 | 21,40 | 21,00 | 21,30 | 0,95% | - |
| 12.06.2024 | 21,50 | 21,50 | 20,90 | 21,10 | -1,86% | - |
| 11.06.2024 | 21,45 | 21,55 | 21,20 | 21,50 | 0,00% | - |
| 10.06.2024 | 21,50 | 21,85 | 21,25 | 21,50 | -0,69% | - |
| 07.06.2024 | 21,85 | 21,85 | 21,50 | 21,65 | -0,92% | - |
| 06.06.2024 | 22,00 | 22,00 | 21,80 | 21,85 | -0,23% | - |
| 05.06.2024 | 21,50 | 22,15 | 21,30 | 21,90 | 0,92% | - |
| 04.06.2024 | 21,60 | 21,90 | 21,40 | 21,70 | -2,03% | - |
| 03.06.2024 | 22,50 | 22,50 | 21,75 | 22,15 | -1,12% | - |
| 31.05.2024 | 22,25 | 22,90 | 22,00 | 22,40 | 1,13% | - |
| 30.05.2024 | 22,60 | 22,60 | 22,00 | 22,15 | -1,56% | - |
| 29.05.2024 | 22,45 | 22,70 | 22,30 | 22,50 | -0,44% | - |
| 28.05.2024 | 22,90 | 23,05 | 22,45 | 22,60 | -1,31% | - |
| 27.05.2024 | 23,10 | 23,10 | 22,70 | 22,90 | -0,43% | - |
| 24.05.2024 | 22,75 | 23,05 | 22,60 | 23,00 | 1,10% | - |
| 23.05.2024 | 23,30 | 23,40 | 22,75 | 22,75 | -2,78% | - |
| 22.05.2024 | 23,60 | 23,60 | 23,20 | 23,40 | -0,85% | - |
| 21.05.2024 | 23,75 | 24,10 | 23,20 | 23,60 | -0,63% | - |
| 20.05.2024 | 23,65 | 23,85 | 23,50 | 23,75 | 0,00% | - |
| 17.05.2024 | 23,70 | 24,20 | 23,50 | 23,75 | 0,64% | - |
| 16.05.2024 | 23,80 | 23,80 | 23,40 | 23,60 | -0,42% | - |
| 15.05.2024 | 23,30 | 23,80 | 23,30 | 23,70 | 1,72% | - |
| 14.05.2024 | 23,70 | 23,95 | 23,30 | 23,30 | -1,27% | - |
| 13.05.2024 | 23,40 | 24,35 | 23,40 | 23,60 | 1,72% | 110,00 |
| 10.05.2024 | 22,70 | 23,65 | 22,60 | 23,20 | 2,20% | - |
| 09.05.2024 | 22,35 | 22,70 | 22,20 | 22,70 | 0,89% | - |
| 08.05.2024 | 22,60 | 22,70 | 22,40 | 22,50 | -0,44% | - |
| 07.05.2024 | 22,80 | 22,80 | 22,40 | 22,60 | -0,88% | - |
| 06.05.2024 | 22,80 | 23,00 | 22,50 | 22,80 | 0,00% | - |
| 03.05.2024 | 22,10 | 22,90 | 22,10 | 22,80 | 1,56% | - |
| 02.05.2024 | 22,65 | 23,05 | 22,30 | 22,45 | -0,66% | - |
| 30.04.2024 | 22,65 | 22,80 | 22,50 | 22,60 | 0,00% | - |
| 29.04.2024 | 21,75 | 22,75 | 21,50 | 22,60 | 1,12% | - |
| 26.04.2024 | 21,85 | 22,35 | 21,80 | 22,35 | 3,71% | - |
| 25.04.2024 | 21,30 | 21,75 | 21,10 | 21,55 | 1,65% | 100,00 |
| 24.04.2024 | 20,35 | 21,65 | 20,10 | 21,20 | -0,70% | 100,00 |
| 23.04.2024 | 21,10 | 21,45 | 20,90 | 21,35 | 0,71% | - |
| 22.04.2024 | 20,85 | 21,65 | 20,50 | 21,20 | 0,95% | - |
| 19.04.2024 | 21,80 | 22,05 | 21,00 | 21,00 | -4,33% | - |