16,850€
-3,30%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 17,70 | 17,70 | 16,83 | 16,85 | -3,30% | - |
| 05.11.2026 | 16,95 | 17,60 | 16,80 | 17,43 | 3,72% | - |
| 04.11.2026 | 16,45 | 16,85 | 16,10 | 16,80 | 0,30% | - |
| 02.11.2026 | 16,90 | 16,90 | 16,75 | 16,75 | 0,15% | - |
| 30.10.2026 | 17,05 | 17,05 | 16,63 | 16,73 | 0,00% | - |
| 29.10.2026 | 16,80 | 16,88 | 16,50 | 16,73 | -0,59% | - |
| 28.10.2026 | 16,75 | 17,05 | 16,58 | 16,83 | 0,00% | - |
| 27.10.2026 | 16,90 | 17,03 | 16,65 | 16,83 | -0,88% | - |
| 26.10.2026 | 16,75 | 17,08 | 16,60 | 16,98 | 2,88% | - |
| 22.10.2026 | 17,18 | 17,23 | 16,45 | 16,50 | -2,65% | 320,00 |
| 20.10.2026 | 17,35 | 17,35 | 16,85 | 16,95 | -5,17% | 200,00 |
| 19.10.2026 | 17,70 | 17,90 | 17,55 | 17,88 | -3,25% | - |
| 16.10.2026 | 18,20 | 18,63 | 18,05 | 18,48 | -1,73% | - |
| 15.10.2026 | 18,53 | 18,83 | 18,40 | 18,80 | -1,44% | - |
| 14.10.2026 | 18,80 | 19,10 | 18,65 | 19,08 | 1,33% | - |
| 13.10.2026 | 17,70 | 19,10 | 17,55 | 18,83 | 4,15% | - |
| 12.10.2026 | 17,53 | 18,13 | 17,40 | 18,08 | 4,78% | - |
| 09.10.2026 | 16,88 | 18,90 | 16,48 | 17,25 | 3,76% | - |
| 08.10.2026 | 16,40 | 16,63 | 16,08 | 16,63 | 3,10% | - |
| 06.10.2026 | 15,75 | 16,35 | 15,60 | 16,13 | -3,44% | - |
| 02.10.2026 | 16,85 | 16,85 | 16,55 | 16,70 | -2,05% | - |
| 29.09.2026 | 17,10 | 17,30 | 16,95 | 17,05 | -2,01% | - |
| 25.09.2026 | 17,35 | 17,45 | 17,10 | 17,40 | -4,79% | 170,00 |
| 24.09.2026 | 18,20 | 18,30 | 18,00 | 18,28 | 1,11% | - |
| 23.09.2026 | 18,50 | 18,50 | 18,05 | 18,08 | -3,86% | - |
| 22.09.2026 | 18,60 | 18,80 | 18,40 | 18,80 | -0,92% | - |
| 21.09.2026 | 19,00 | 19,00 | 18,80 | 18,98 | 0,80% | - |
| 18.09.2026 | 19,10 | 19,35 | 18,75 | 18,83 | 3,15% | - |
| 17.09.2026 | 18,30 | 18,30 | 18,25 | 18,25 | 0,41% | - |
| 16.09.2026 | 17,95 | 18,30 | 17,85 | 18,18 | 0,83% | - |
| 15.09.2026 | 17,95 | 18,23 | 17,85 | 18,03 | -0,69% | - |
| 14.09.2026 | 18,65 | 18,85 | 18,05 | 18,15 | -3,07% | - |
| 11.09.2026 | 18,50 | 18,78 | 18,35 | 18,73 | -0,66% | - |
| 10.09.2026 | 18,85 | 18,85 | 18,70 | 18,85 | -2,08% | - |
| 08.09.2026 | 19,60 | 19,75 | 19,18 | 19,25 | -2,04% | - |
| 07.09.2026 | 20,10 | 20,10 | 19,30 | 19,65 | -3,44% | - |
| 03.09.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -1,93% | - |
| 01.09.2026 | 21,30 | 21,55 | 20,65 | 20,75 | -1,89% | - |
| 27.08.2026 | 21,50 | 21,65 | 21,10 | 21,15 | 0,24% | - |
| 26.08.2026 | 21,05 | 21,35 | 21,00 | 21,10 | 0,24% | - |
| 25.08.2026 | 21,10 | 21,15 | 21,00 | 21,05 | -1,17% | - |
| 24.08.2026 | 21,05 | 21,30 | 20,90 | 21,30 | 1,43% | - |
| 21.08.2026 | 21,60 | 21,75 | 21,00 | 21,00 | -1,41% | - |
| 20.08.2026 | 22,10 | 22,20 | 21,30 | 21,30 | -7,99% | - |
| 19.08.2026 | 23,05 | 23,15 | 22,65 | 23,15 | -3,74% | - |
| 14.08.2026 | 24,80 | 24,80 | 24,05 | 24,05 | 0,21% | 735,00 |
| 10.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 5,49% | - |
| 05.08.2026 | 22,75 | 22,75 | 22,70 | 22,75 | 0,22% | - |
| 03.08.2026 | 23,20 | 23,20 | 22,70 | 22,70 | -1,73% | - |
| 31.07.2026 | 23,45 | 23,45 | 23,05 | 23,10 | 0,87% | - |
| 29.07.2026 | 22,60 | 22,95 | 22,20 | 22,90 | 0,22% | - |
| 28.07.2026 | 21,70 | 22,95 | 21,60 | 22,85 | 4,58% | - |
| 27.07.2026 | 21,85 | 21,85 | 21,85 | 21,85 | 0,00% | - |
| 23.07.2026 | 22,00 | 22,00 | 21,80 | 21,85 | 1,16% | - |
| 20.07.2026 | 22,20 | 22,20 | 21,45 | 21,60 | -4,85% | - |
| 15.07.2026 | 22,90 | 22,90 | 22,50 | 22,70 | -0,44% | - |
| 13.07.2026 | 22,80 | 22,80 | 22,70 | 22,80 | 2,01% | - |
| 10.07.2026 | 22,30 | 22,35 | 22,10 | 22,35 | 0,68% | - |
| 08.07.2026 | 22,30 | 22,30 | 21,80 | 22,20 | -0,45% | - |
| 07.07.2026 | 22,85 | 22,85 | 22,10 | 22,30 | -3,04% | - |
| 03.07.2026 | 23,30 | 23,30 | 22,60 | 23,00 | 2,91% | - |
| 02.07.2026 | 22,30 | 22,35 | 22,00 | 22,35 | -2,61% | - |
| 01.07.2026 | 22,60 | 22,95 | 22,20 | 22,95 | 3,38% | - |
| 30.06.2026 | 22,10 | 22,30 | 22,00 | 22,20 | 0,23% | - |
| 26.06.2026 | 21,90 | 22,20 | 21,50 | 22,15 | -0,45% | - |
| 16.06.2026 | 21,50 | 22,90 | 21,40 | 22,25 | 9,07% | - |
| 10.06.2026 | 20,40 | 20,45 | 20,30 | 20,40 | -0,24% | - |
| 09.06.2026 | 20,40 | 20,85 | 20,30 | 20,45 | -0,73% | - |
| 01.06.2026 | 21,05 | 21,35 | 20,60 | 20,60 | -3,29% | - |
| 27.05.2026 | 21,65 | 21,65 | 21,20 | 21,30 | 2,40% | - |
| 26.05.2026 | 21,15 | 21,30 | 20,65 | 20,80 | -1,65% | - |
| 25.05.2026 | 21,55 | 21,55 | 21,10 | 21,15 | 0,00% | - |
| 21.05.2026 | 21,40 | 21,40 | 21,10 | 21,15 | 0,00% | - |
| 19.05.2026 | 21,60 | 21,85 | 21,05 | 21,15 | -3,20% | - |
| 14.05.2026 | 21,30 | 22,75 | 21,10 | 21,85 | 5,05% | - |
| 11.05.2026 | 22,70 | 23,80 | 20,65 | 20,80 | -8,17% | - |
| 06.05.2026 | 22,25 | 23,20 | 22,00 | 22,65 | 0,22% | - |
| 05.05.2026 | 22,70 | 22,70 | 22,45 | 22,60 | -0,44% | - |
| 04.05.2026 | 22,90 | 22,90 | 22,45 | 22,70 | -0,87% | - |
| 30.04.2026 | 23,00 | 23,00 | 22,60 | 22,90 | -0,43% | - |
| 29.04.2026 | 22,70 | 23,00 | 22,45 | 23,00 | 1,32% | - |
| 28.04.2026 | 22,85 | 22,85 | 22,50 | 22,70 | -0,66% | - |
| 27.04.2026 | 22,95 | 23,00 | 22,60 | 22,85 | -0,44% | - |
| 24.04.2026 | 22,70 | 22,95 | 22,60 | 22,95 | 2,00% | - |
| 23.04.2026 | 22,35 | 23,60 | 22,20 | 22,50 | 0,67% | - |
| 22.04.2026 | 22,35 | 22,40 | 22,20 | 22,35 | 0,00% | - |
| 21.04.2026 | 22,35 | 22,45 | 22,10 | 22,35 | 0,00% | - |
| 20.04.2026 | 22,40 | 22,40 | 22,10 | 22,35 | -0,22% | - |
| 17.04.2026 | 22,15 | 22,40 | 22,10 | 22,40 | 1,59% | - |
| 16.04.2026 | 21,50 | 22,20 | 21,40 | 22,05 | 1,85% | - |
| 15.04.2026 | 21,50 | 21,65 | 21,20 | 21,65 | 0,70% | - |
| 14.04.2026 | 21,25 | 21,50 | 21,10 | 21,50 | 0,47% | - |
| 13.04.2026 | 21,05 | 21,40 | 20,70 | 21,40 | 0,00% | - |
| 10.04.2026 | 21,15 | 21,70 | 20,60 | 21,40 | 2,39% | - |
| 09.04.2026 | 20,40 | 21,10 | 20,30 | 20,90 | 0,72% | - |
| 08.04.2026 | 20,90 | 21,50 | 20,75 | 20,75 | -3,71% | - |
| 07.04.2026 | 21,60 | 21,80 | 21,10 | 21,55 | -0,23% | - |
| 02.04.2026 | 21,70 | 21,85 | 21,30 | 21,60 | -0,46% | - |
| 01.04.2026 | 21,60 | 22,35 | 21,45 | 21,70 | 0,23% | - |
| 31.03.2026 | 21,35 | 21,75 | 21,10 | 21,65 | -0,46% | - |