16,040€
1,45%
Echtzeit-Aktienkurs JC Decaux SE
Bid:
Ask:
Aktienkurse zur JC Decaux SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,64 | 16,01 | 15,64 | 16,01 | 1,27% | - |
| 05.06.2025 | 15,30 | 15,81 | 15,30 | 15,81 | 1,87% | - |
| 04.06.2025 | 15,29 | 15,52 | 15,29 | 15,52 | 0,52% | - |
| 03.06.2025 | 15,20 | 15,44 | 15,20 | 15,44 | 0,13% | - |
| 02.06.2025 | 14,92 | 15,42 | 14,92 | 15,42 | 2,19% | - |
| 30.05.2025 | 15,03 | 15,09 | 15,03 | 15,09 | -0,59% | - |
| 29.05.2025 | 15,11 | 15,18 | 15,11 | 15,18 | -0,59% | - |
| 28.05.2025 | 15,06 | 15,27 | 15,06 | 15,27 | -0,20% | - |
| 27.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,26% | - |
| 26.05.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 0,13% | - |
| 23.05.2025 | 15,25 | 15,32 | 15,25 | 15,32 | -1,16% | - |
| 22.05.2025 | 15,07 | 15,50 | 15,07 | 15,50 | 1,77% | - |
| 21.05.2025 | 15,20 | 15,23 | 15,20 | 15,23 | -0,98% | - |
| 20.05.2025 | 15,00 | 15,38 | 15,00 | 15,38 | 0,98% | - |
| 19.05.2025 | 14,83 | 15,23 | 14,83 | 15,23 | -2,56% | - |
| 16.05.2025 | 15,35 | 15,63 | 15,35 | 15,63 | 0,64% | - |
| 15.05.2025 | 15,26 | 15,53 | 15,26 | 15,53 | 0,13% | - |
| 14.05.2025 | 15,56 | 15,56 | 15,51 | 15,51 | -1,34% | - |
| 13.05.2025 | 15,12 | 15,72 | 15,12 | 15,72 | 2,34% | - |
| 12.05.2025 | 14,47 | 15,36 | 14,47 | 15,36 | 5,86% | - |
| 09.05.2025 | 14,22 | 14,51 | 14,22 | 14,51 | 0,83% | - |
| 08.05.2025 | 14,71 | 14,71 | 14,39 | 14,39 | -1,71% | - |
| 07.05.2025 | 15,03 | 15,03 | 14,64 | 14,64 | -3,68% | - |
| 06.05.2025 | 15,44 | 15,44 | 15,20 | 15,20 | -3,00% | - |
| 05.05.2025 | 15,29 | 15,67 | 15,29 | 15,67 | 0,77% | - |
| 02.05.2025 | 15,10 | 15,55 | 15,10 | 15,55 | 1,44% | - |
| 30.04.2025 | 15,12 | 15,33 | 15,12 | 15,33 | -0,26% | - |
| 29.04.2025 | 15,05 | 15,37 | 15,05 | 15,37 | 0,85% | - |
| 28.04.2025 | 14,91 | 15,24 | 14,91 | 15,24 | 0,73% | - |
| 25.04.2025 | 14,97 | 15,13 | 14,97 | 15,13 | -0,26% | - |
| 24.04.2025 | 15,04 | 15,17 | 15,04 | 15,17 | -0,39% | - |
| 23.04.2025 | 14,80 | 15,23 | 14,80 | 15,23 | 2,77% | - |
| 22.04.2025 | 14,78 | 14,82 | 14,78 | 14,82 | -1,27% | - |
| 17.04.2025 | 14,62 | 15,01 | 14,62 | 15,01 | 2,46% | - |
| 16.04.2025 | 14,66 | 14,66 | 14,65 | 14,65 | -2,98% | - |
| 15.04.2025 | 14,37 | 15,10 | 14,37 | 15,10 | 3,42% | - |
| 14.04.2025 | 14,44 | 14,60 | 14,44 | 14,60 | 0,07% | - |
| 11.04.2025 | 14,64 | 14,64 | 14,59 | 14,59 | 1,39% | - |
| 10.04.2025 | 14,97 | 14,97 | 14,39 | 14,39 | -5,76% | - |
| 09.04.2025 | 13,73 | 15,27 | 13,73 | 15,27 | 11,05% | - |
| 08.04.2025 | 15,10 | 15,30 | 13,75 | 13,75 | -2,27% | 8.200,00 |
| 07.04.2025 | 13,37 | 14,07 | 13,21 | 14,07 | 0,79% | 600,00 |
| 04.04.2025 | 14,61 | 14,61 | 13,96 | 13,96 | -5,68% | - |
| 03.04.2025 | 14,78 | 14,80 | 14,78 | 14,80 | -3,52% | - |
| 02.04.2025 | 15,18 | 15,34 | 15,18 | 15,34 | -0,32% | - |
| 01.04.2025 | 15,51 | 15,51 | 15,39 | 15,39 | -1,47% | - |
| 31.03.2025 | 15,31 | 15,62 | 15,31 | 15,62 | -0,06% | - |
| 28.03.2025 | 15,88 | 15,88 | 15,63 | 15,63 | -2,01% | - |
| 27.03.2025 | 15,74 | 15,95 | 15,74 | 15,95 | 0,19% | - |
| 26.03.2025 | 16,52 | 16,52 | 15,92 | 15,92 | -4,78% | 52,00 |
| 25.03.2025 | 16,56 | 16,72 | 16,56 | 16,72 | 0,24% | - |
| 24.03.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 0,36% | - |
| 21.03.2025 | 16,68 | 16,68 | 16,62 | 16,62 | -0,89% | - |
| 20.03.2025 | 16,86 | 16,86 | 16,77 | 16,77 | -0,95% | - |
| 19.03.2025 | 16,67 | 16,93 | 16,67 | 16,93 | 1,38% | - |
| 18.03.2025 | 16,81 | 16,81 | 16,70 | 16,70 | -0,89% | - |
| 17.03.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,36% | - |
| 14.03.2025 | 16,54 | 16,79 | 16,54 | 16,79 | 0,78% | - |
| 13.03.2025 | 16,46 | 16,66 | 16,46 | 16,66 | -0,06% | - |
| 12.03.2025 | 16,84 | 16,84 | 16,67 | 16,67 | -1,88% | - |
| 11.03.2025 | 16,60 | 16,99 | 16,60 | 16,99 | 0,71% | - |
| 10.03.2025 | 17,25 | 17,25 | 16,87 | 16,87 | -3,27% | - |
| 07.03.2025 | 16,18 | 17,44 | 16,18 | 17,44 | 6,41% | - |
| 06.03.2025 | 16,00 | 16,39 | 16,00 | 16,39 | 12,96% | 30,00 |
| 05.03.2025 | 13,96 | 14,51 | 13,96 | 14,51 | 2,62% | - |
| 04.03.2025 | 14,28 | 14,28 | 14,14 | 14,14 | -1,87% | - |
| 03.03.2025 | 14,38 | 14,41 | 14,38 | 14,41 | -0,55% | - |
| 28.02.2025 | 14,43 | 14,49 | 14,43 | 14,49 | -0,75% | - |
| 27.02.2025 | 14,79 | 14,79 | 14,60 | 14,60 | -2,28% | - |
| 26.02.2025 | 15,26 | 15,26 | 14,94 | 14,94 | -2,61% | - |
| 25.02.2025 | 15,23 | 15,34 | 15,23 | 15,34 | -0,58% | - |
| 24.02.2025 | 15,21 | 15,48 | 15,21 | 15,43 | 2,52% | - |
| 21.02.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -1,12% | - |
| 20.02.2025 | 15,46 | 15,46 | 15,22 | 15,22 | -2,06% | - |
| 19.02.2025 | 15,46 | 15,54 | 15,46 | 15,54 | 0,00% | - |
| 18.02.2025 | 15,87 | 15,87 | 15,54 | 15,54 | -2,39% | - |
| 17.02.2025 | 15,89 | 15,92 | 15,89 | 15,92 | 0,38% | - |
| 14.02.2025 | 15,63 | 15,86 | 15,63 | 15,86 | 0,70% | - |
| 13.02.2025 | 15,82 | 15,82 | 15,75 | 15,75 | -0,94% | - |
| 12.02.2025 | 15,88 | 15,90 | 15,88 | 15,90 | 0,00% | - |
| 11.02.2025 | 16,03 | 16,03 | 15,90 | 15,90 | -1,61% | - |
| 10.02.2025 | 16,16 | 16,16 | 16,16 | 16,16 | 0,44% | - |
| 07.02.2025 | 16,00 | 16,09 | 16,00 | 16,09 | -0,06% | - |
| 06.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,25% | - |
| 05.02.2025 | 16,20 | 16,20 | 16,14 | 16,14 | -0,80% | - |
| 04.02.2025 | 16,03 | 16,27 | 16,03 | 16,27 | 0,99% | - |
| 03.02.2025 | 15,88 | 16,11 | 15,88 | 16,11 | 0,37% | - |
| 31.01.2025 | 15,90 | 16,05 | 15,90 | 16,05 | 1,07% | - |
| 30.01.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,19% | - |
| 29.01.2025 | 15,85 | 15,91 | 15,85 | 15,91 | -1,06% | - |
| 28.01.2025 | 15,85 | 16,08 | 15,85 | 16,08 | 2,10% | - |
| 27.01.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,38% | - |
| 24.01.2025 | 15,60 | 15,69 | 15,60 | 15,69 | 2,21% | - |
| 23.01.2025 | 15,17 | 15,35 | 15,17 | 15,35 | 0,85% | - |
| 22.01.2025 | 15,32 | 15,32 | 15,22 | 15,22 | -1,93% | - |
| 21.01.2025 | 15,30 | 15,52 | 15,30 | 15,52 | 1,31% | - |
| 20.01.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -0,52% | - |
| 17.01.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -0,26% | - |
| 16.01.2025 | 15,28 | 15,44 | 15,28 | 15,44 | 0,78% | - |
| 15.01.2025 | 15,33 | 15,33 | 15,32 | 15,32 | 1,79% | 100,00 |