21,800€
4,81%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.03.2026 | 21,35 | 22,05 | 21,20 | 21,75 | -2,47% | 50,00 |
| 27.03.2026 | 22,10 | 22,40 | 22,00 | 22,30 | 0,90% | - |
| 26.03.2026 | 22,00 | 22,35 | 21,80 | 22,10 | 0,45% | - |
| 25.03.2026 | 21,50 | 22,25 | 21,40 | 22,00 | 2,33% | - |
| 24.03.2026 | 21,50 | 21,75 | 21,00 | 21,50 | 0,23% | - |
| 23.03.2026 | 21,75 | 21,90 | 20,55 | 21,45 | -0,46% | - |
| 20.03.2026 | 22,10 | 22,35 | 21,50 | 21,55 | -1,37% | - |
| 19.03.2026 | 21,50 | 22,60 | 21,30 | 21,85 | 2,58% | - |
| 18.03.2026 | 21,85 | 21,85 | 21,30 | 21,30 | -1,16% | 190,00 |
| 17.03.2026 | 21,65 | 22,05 | 21,40 | 21,55 | -1,82% | - |
| 16.03.2026 | 22,35 | 22,40 | 21,95 | 21,95 | -2,01% | - |
| 13.03.2026 | 23,55 | 23,55 | 22,40 | 22,40 | -3,86% | 180,00 |
| 12.03.2026 | 25,00 | 25,00 | 23,15 | 23,30 | -7,91% | - |
| 11.03.2026 | 25,60 | 27,40 | 25,15 | 25,30 | 0,40% | - |
| 10.03.2026 | 23,85 | 25,35 | 23,50 | 25,20 | 4,35% | - |
| 09.03.2026 | 24,20 | 24,30 | 23,80 | 24,15 | -0,82% | - |
| 06.03.2026 | 25,20 | 25,20 | 24,35 | 24,35 | -3,37% | - |
| 05.03.2026 | 24,45 | 25,20 | 24,00 | 25,20 | 3,07% | - |
| 04.03.2026 | 24,25 | 24,75 | 24,10 | 24,45 | 0,82% | - |
| 03.03.2026 | 25,00 | 25,05 | 24,25 | 24,25 | -4,34% | - |
| 02.03.2026 | 24,15 | 25,50 | 23,90 | 25,35 | 12,67% | - |
| 27.02.2026 | 22,70 | 22,80 | 22,25 | 22,50 | -0,88% | - |
| 26.02.2026 | 22,70 | 22,70 | 22,60 | 22,70 | 0,00% | - |
| 25.02.2026 | 23,10 | 23,50 | 22,70 | 22,70 | -0,87% | - |
| 24.02.2026 | 23,50 | 23,55 | 22,90 | 22,90 | -4,98% | - |
| 23.02.2026 | 23,00 | 24,10 | 22,90 | 24,10 | 4,78% | - |
| 20.02.2026 | 22,10 | 23,00 | 21,90 | 23,00 | 2,91% | - |
| 19.02.2026 | 21,30 | 22,40 | 21,10 | 22,35 | 5,18% | - |
| 18.02.2026 | 22,65 | 22,70 | 20,65 | 21,25 | -7,61% | 180,00 |
| 17.02.2026 | 23,80 | 23,80 | 22,20 | 23,00 | -3,36% | 1.140,00 |
| 16.02.2026 | 23,55 | 23,95 | 23,30 | 23,80 | 0,00% | - |
| 13.02.2026 | 24,30 | 24,40 | 23,35 | 23,80 | -2,06% | - |
| 12.02.2026 | 25,35 | 25,45 | 24,00 | 24,30 | -4,33% | 93,00 |
| 11.02.2026 | 25,70 | 26,30 | 25,40 | 25,40 | -1,55% | - |
| 10.02.2026 | 25,00 | 25,90 | 24,90 | 25,80 | 3,20% | - |
| 09.02.2026 | 24,00 | 25,25 | 23,90 | 25,00 | 4,17% | - |
| 06.02.2026 | 24,70 | 24,75 | 23,15 | 24,00 | -4,57% | - |
| 05.02.2026 | 24,90 | 25,20 | 24,60 | 25,15 | 3,29% | - |
| 04.02.2026 | 24,35 | 24,35 | 24,30 | 24,35 | -2,21% | - |
| 03.02.2026 | 24,70 | 24,95 | 24,60 | 24,90 | 0,61% | - |
| 02.02.2026 | 25,65 | 25,75 | 24,70 | 24,75 | -0,20% | - |
| 30.01.2026 | 24,80 | 24,90 | 24,70 | 24,80 | -0,80% | - |
| 29.01.2026 | 24,60 | 25,00 | 24,50 | 25,00 | 1,01% | - |
| 28.01.2026 | 24,35 | 25,25 | 24,20 | 24,75 | 1,43% | - |
| 27.01.2026 | 26,10 | 26,20 | 24,20 | 24,40 | -6,51% | 526,00 |
| 26.01.2026 | 26,30 | 26,35 | 25,60 | 26,10 | -0,38% | - |
| 23.01.2026 | 25,50 | 26,65 | 25,30 | 26,20 | 2,95% | 80,00 |
| 22.01.2026 | 26,30 | 26,30 | 25,45 | 25,45 | -2,49% | - |
| 21.01.2026 | 25,70 | 26,10 | 25,60 | 26,10 | 1,56% | - |
| 20.01.2026 | 26,20 | 26,45 | 25,70 | 25,70 | -1,91% | - |
| 19.01.2026 | 27,40 | 27,50 | 26,20 | 26,20 | -4,38% | - |
| 16.01.2026 | 27,40 | 27,80 | 27,30 | 27,40 | 0,00% | - |
| 15.01.2026 | 29,25 | 29,25 | 27,35 | 27,40 | 1,11% | - |
| 14.01.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,74% | - |
| 13.01.2026 | 26,90 | 27,05 | 26,80 | 26,90 | -0,74% | - |
| 12.01.2026 | 27,55 | 28,35 | 27,10 | 27,10 | -2,17% | 43,00 |
| 09.01.2026 | 27,70 | 27,85 | 26,70 | 27,70 | 4,14% | - |
| 08.01.2026 | 27,20 | 27,30 | 26,25 | 26,60 | -2,21% | 110,00 |
| 07.01.2026 | 26,30 | 27,50 | 26,20 | 27,20 | 3,42% | 92,00 |
| 06.01.2026 | 26,50 | 27,35 | 26,25 | 26,30 | 1,54% | - |
| 05.01.2026 | 25,60 | 25,90 | 25,50 | 25,90 | 1,17% | - |
| 02.01.2026 | 25,50 | 26,15 | 25,00 | 25,60 | 1,19% | - |
| 30.12.2025 | 24,90 | 25,30 | 24,40 | 25,30 | 1,61% | - |
| 29.12.2025 | 24,70 | 24,90 | 24,15 | 24,90 | 0,81% | 215,00 |
| 23.12.2025 | 25,25 | 25,45 | 24,70 | 24,70 | -1,00% | - |
| 22.12.2025 | 25,35 | 25,35 | 24,80 | 24,95 | -1,58% | - |
| 19.12.2025 | 25,75 | 25,80 | 25,15 | 25,35 | -1,55% | - |
| 18.12.2025 | 25,85 | 25,85 | 25,50 | 25,75 | -0,39% | - |
| 17.12.2025 | 25,65 | 26,35 | 25,55 | 25,85 | 0,78% | - |
| 16.12.2025 | 25,70 | 25,85 | 25,50 | 25,65 | -0,19% | - |
| 15.12.2025 | 25,80 | 26,05 | 25,70 | 25,70 | -0,39% | - |
| 12.12.2025 | 26,00 | 26,10 | 25,65 | 25,80 | 0,19% | - |
| 11.12.2025 | 25,70 | 25,75 | 25,60 | 25,75 | -3,20% | - |
| 10.12.2025 | 26,20 | 27,05 | 26,10 | 26,60 | -1,30% | - |