19,975€
0,63%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.03.2025 | 21,10 | 21,25 | 20,80 | 21,10 | 0,00% | - |
| 18.03.2025 | 20,70 | 21,10 | 20,50 | 21,10 | 0,48% | 50,00 |
| 17.03.2025 | 20,90 | 21,05 | 20,60 | 21,00 | 0,00% | - |
| 14.03.2025 | 21,30 | 21,30 | 20,30 | 21,00 | -1,18% | - |
| 13.03.2025 | 20,80 | 21,90 | 20,35 | 21,25 | 2,16% | - |
| 12.03.2025 | 20,70 | 21,20 | 20,50 | 20,80 | 0,73% | - |
| 11.03.2025 | 21,40 | 22,20 | 20,45 | 20,65 | -2,82% | - |
| 10.03.2025 | 22,30 | 23,50 | 21,20 | 21,25 | -3,41% | - |
| 07.03.2025 | 22,20 | 22,45 | 21,15 | 22,00 | -0,23% | - |
| 06.03.2025 | 22,10 | 22,20 | 21,80 | 22,05 | 0,23% | - |
| 05.03.2025 | 22,45 | 22,50 | 21,80 | 22,00 | -1,12% | 106,00 |
| 04.03.2025 | 22,40 | 22,50 | 22,00 | 22,25 | -1,33% | 45,00 |
| 03.03.2025 | 22,90 | 22,95 | 22,30 | 22,55 | -1,96% | - |
| 28.02.2025 | 21,60 | 23,00 | 20,85 | 23,00 | 6,48% | - |
| 27.02.2025 | 22,30 | 22,50 | 21,60 | 21,60 | -2,92% | - |
| 26.02.2025 | 21,30 | 22,55 | 21,00 | 22,25 | 3,49% | - |
| 25.02.2025 | 21,90 | 22,15 | 21,50 | 21,50 | -1,83% | - |
| 24.02.2025 | 22,50 | 22,70 | 21,70 | 21,90 | -2,67% | - |
| 21.02.2025 | 22,90 | 22,90 | 22,50 | 22,50 | -1,53% | - |
| 20.02.2025 | 22,70 | 22,85 | 22,40 | 22,85 | 1,56% | - |
| 19.02.2025 | 23,10 | 23,20 | 22,25 | 22,50 | -2,17% | - |
| 18.02.2025 | 23,10 | 23,30 | 22,90 | 23,00 | -0,43% | - |
| 17.02.2025 | 22,60 | 23,10 | 22,40 | 23,10 | 2,21% | - |
| 14.02.2025 | 21,40 | 22,75 | 21,00 | 22,60 | 5,61% | 445,00 |
| 13.02.2025 | 21,40 | 21,50 | 21,00 | 21,40 | 0,00% | - |
| 12.02.2025 | 21,80 | 21,95 | 21,10 | 21,40 | -3,17% | 150,00 |
| 11.02.2025 | 22,10 | 22,10 | 21,70 | 22,10 | 0,00% | - |
| 10.02.2025 | 22,00 | 22,25 | 21,80 | 22,10 | 0,00% | - |
| 07.02.2025 | 22,20 | 22,35 | 21,90 | 22,10 | 0,00% | - |
| 06.02.2025 | 22,30 | 22,40 | 21,85 | 22,10 | -0,45% | - |
| 05.02.2025 | 22,50 | 22,60 | 21,60 | 22,20 | -1,33% | - |
| 04.02.2025 | 22,00 | 22,95 | 21,90 | 22,50 | 1,81% | - |
| 03.02.2025 | 22,50 | 22,80 | 22,00 | 22,10 | -1,78% | - |
| 31.01.2025 | 22,40 | 23,05 | 22,30 | 22,50 | 0,00% | - |
| 30.01.2025 | 22,50 | 22,55 | 22,40 | 22,50 | 0,00% | - |
| 29.01.2025 | 22,40 | 22,60 | 22,30 | 22,50 | 0,45% | - |
| 28.01.2025 | 22,50 | 22,65 | 22,40 | 22,40 | -0,44% | - |
| 27.01.2025 | 22,40 | 22,95 | 22,20 | 22,50 | 0,45% | - |
| 24.01.2025 | 22,85 | 22,90 | 22,30 | 22,40 | -1,97% | - |
| 23.01.2025 | 22,85 | 22,90 | 22,70 | 22,85 | -1,51% | - |
| 22.01.2025 | 23,45 | 23,70 | 23,00 | 23,20 | -1,07% | - |
| 21.01.2025 | 23,25 | 23,70 | 22,90 | 23,45 | 0,86% | - |
| 20.01.2025 | 23,00 | 23,25 | 22,70 | 23,25 | 0,22% | - |
| 17.01.2025 | 22,75 | 23,45 | 22,50 | 23,20 | 1,98% | - |
| 16.01.2025 | 22,40 | 22,75 | 22,30 | 22,75 | 1,56% | - |
| 15.01.2025 | 23,10 | 23,20 | 22,40 | 22,40 | -3,03% | - |
| 14.01.2025 | 22,60 | 23,45 | 22,50 | 23,10 | 2,21% | - |
| 13.01.2025 | 22,40 | 22,65 | 22,20 | 22,60 | 0,89% | - |
| 10.01.2025 | 22,30 | 22,50 | 22,00 | 22,40 | 0,45% | - |
| 09.01.2025 | 22,00 | 22,70 | 21,80 | 22,30 | 1,59% | - |
| 08.01.2025 | 22,20 | 22,50 | 21,55 | 21,95 | -4,15% | - |
| 07.01.2025 | 23,65 | 23,80 | 22,70 | 22,90 | -3,38% | 113,00 |
| 06.01.2025 | 23,10 | 23,75 | 22,70 | 23,70 | 1,94% | - |
| 03.01.2025 | 22,55 | 23,45 | 22,20 | 23,25 | 3,10% | - |
| 02.01.2025 | 22,80 | 22,80 | 22,30 | 22,55 | 0,67% | - |
| 30.12.2024 | 22,30 | 22,50 | 22,10 | 22,40 | 0,45% | - |
| 27.12.2024 | 22,40 | 22,90 | 21,55 | 22,30 | -1,76% | - |
| 23.12.2024 | 22,45 | 23,15 | 22,20 | 22,70 | 1,57% | 149,00 |
| 20.12.2024 | 22,50 | 22,70 | 22,30 | 22,35 | -1,11% | 50,00 |
| 19.12.2024 | 23,20 | 23,45 | 22,60 | 22,60 | -2,59% | - |
| 18.12.2024 | 23,15 | 23,30 | 22,90 | 23,20 | 0,00% | - |
| 17.12.2024 | 23,10 | 23,20 | 22,70 | 23,20 | 1,09% | - |
| 16.12.2024 | 23,70 | 23,70 | 22,80 | 22,95 | -3,16% | - |
| 13.12.2024 | 22,95 | 23,80 | 22,60 | 23,70 | 3,04% | - |
| 12.12.2024 | 23,05 | 23,75 | 22,70 | 23,00 | -0,22% | - |
| 11.12.2024 | 22,70 | 23,20 | 22,50 | 23,05 | 2,44% | - |
| 10.12.2024 | 23,40 | 23,55 | 22,20 | 22,50 | -3,43% | 400,00 |
| 09.12.2024 | 24,20 | 24,45 | 23,10 | 23,30 | -4,51% | 410,00 |
| 06.12.2024 | 24,25 | 25,40 | 24,00 | 24,40 | -1,61% | - |
| 05.12.2024 | 24,25 | 24,95 | 24,00 | 24,80 | 1,43% | - |
| 04.12.2024 | 24,60 | 25,35 | 23,45 | 24,45 | -0,61% | - |
| 03.12.2024 | 23,80 | 26,35 | 23,55 | 24,60 | 3,36% | 200,00 |
| 02.12.2024 | 23,20 | 23,80 | 23,00 | 23,80 | 2,81% | - |
| 29.11.2024 | 23,15 | 23,30 | 23,00 | 23,15 | 0,00% | - |
| 28.11.2024 | 23,10 | 23,25 | 22,80 | 23,15 | 0,00% | - |
| 27.11.2024 | 23,15 | 23,35 | 23,00 | 23,15 | -0,22% | - |
| 26.11.2024 | 23,40 | 23,55 | 23,20 | 23,20 | -1,49% | - |
| 25.11.2024 | 23,50 | 23,55 | 23,20 | 23,55 | 0,43% | - |
| 22.11.2024 | 23,00 | 23,55 | 22,80 | 23,45 | 1,96% | - |
| 21.11.2024 | 23,55 | 23,65 | 23,00 | 23,00 | -2,34% | - |
| 20.11.2024 | 23,50 | 23,65 | 23,30 | 23,55 | 0,21% | - |
| 19.11.2024 | 23,70 | 23,80 | 23,20 | 23,50 | -0,84% | - |
| 18.11.2024 | 23,85 | 23,90 | 23,60 | 23,70 | -0,84% | 10,00 |
| 15.11.2024 | 23,10 | 24,30 | 22,90 | 23,90 | 2,36% | - |
| 14.11.2024 | 22,00 | 24,70 | 21,80 | 23,35 | 5,66% | - |
| 13.11.2024 | 22,60 | 22,90 | 21,70 | 22,10 | -1,78% | - |
| 12.11.2024 | 21,20 | 22,60 | 21,00 | 22,50 | 4,90% | - |
| 11.11.2024 | 20,80 | 21,70 | 20,60 | 21,45 | 3,13% | - |
| 08.11.2024 | 21,30 | 21,30 | 20,80 | 20,80 | -1,19% | - |