17,215€
0,44%
Echtzeit-Aktienkurs JC Decaux SE
Bid:
Ask:
Aktienkurse zur JC Decaux SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,21 | 17,36 | 17,07 | 17,21 | 0,41% | - |
| 04.11.2024 | 17,28 | 17,39 | 17,12 | 17,14 | -1,21% | 97.045,00 |
| 01.11.2024 | 17,32 | 17,43 | 17,19 | 17,35 | 0,12% | 94.340,00 |
| 31.10.2024 | 17,46 | 17,52 | 17,26 | 17,33 | -1,65% | 104.626,00 |
| 30.10.2024 | 17,75 | 17,84 | 17,58 | 17,62 | -1,12% | 95.220,00 |
| 29.10.2024 | 18,33 | 18,38 | 17,21 | 17,82 | -2,78% | 120.925,00 |
| 28.10.2024 | 18,29 | 18,52 | 18,05 | 18,33 | 0,44% | 96.142,00 |
| 25.10.2024 | 18,20 | 18,44 | 18,00 | 18,25 | -0,11% | 74.701,00 |
| 24.10.2024 | 18,18 | 18,42 | 18,17 | 18,27 | 0,22% | 64.465,00 |
| 23.10.2024 | 18,10 | 18,36 | 18,07 | 18,23 | 0,22% | 79.396,00 |
| 22.10.2024 | 18,20 | 18,25 | 17,91 | 18,19 | -0,49% | 74.390,00 |
| 21.10.2024 | 18,62 | 18,88 | 18,28 | 18,28 | -2,25% | 68.813,00 |
| 18.10.2024 | 18,66 | 19,11 | 18,64 | 18,70 | -0,05% | 89.847,00 |
| 17.10.2024 | 18,40 | 18,71 | 18,34 | 18,71 | 1,41% | 87.660,00 |
| 16.10.2024 | 18,80 | 18,80 | 18,42 | 18,45 | -2,41% | 55.832,00 |
| 15.10.2024 | 18,62 | 19,02 | 18,62 | 18,91 | 1,37% | - |
| 14.10.2024 | 18,78 | 18,78 | 18,46 | 18,65 | -0,64% | 73.026,00 |
| 11.10.2024 | 18,68 | 18,78 | 18,29 | 18,77 | 0,81% | 150.121,00 |
| 10.10.2024 | 18,92 | 18,92 | 18,38 | 18,62 | -1,43% | 104.938,00 |
| 09.10.2024 | 19,40 | 19,48 | 18,89 | 18,89 | -2,43% | 84.432,00 |
| 08.10.2024 | 19,62 | 19,71 | 19,32 | 19,36 | -2,17% | 62.557,00 |
| 07.10.2024 | 19,72 | 19,86 | 19,42 | 19,79 | 0,51% | 113.273,00 |
| 04.10.2024 | 19,08 | 19,87 | 19,08 | 19,69 | 3,36% | 136.330,00 |
| 03.10.2024 | 19,75 | 19,80 | 19,05 | 19,05 | -3,54% | 125.666,00 |
| 02.10.2024 | 19,64 | 19,75 | 19,50 | 19,75 | 0,82% | 109.487,00 |
| 01.10.2024 | 20,14 | 20,32 | 19,59 | 19,59 | -2,54% | 138.078,00 |
| 30.09.2024 | 20,36 | 20,36 | 19,96 | 20,10 | -1,57% | 172.372,00 |
| 27.09.2024 | 20,38 | 20,66 | 20,02 | 20,42 | 0,29% | 111.524,00 |
| 26.09.2024 | 20,10 | 20,60 | 20,10 | 20,36 | 1,50% | 127.661,00 |
| 25.09.2024 | 19,60 | 20,06 | 19,60 | 20,06 | 2,09% | 137.907,00 |
| 24.09.2024 | 19,39 | 19,86 | 19,39 | 19,65 | 1,81% | 111.499,00 |
| 23.09.2024 | 19,40 | 19,56 | 19,22 | 19,30 | -0,57% | 95.341,00 |
| 20.09.2024 | 19,16 | 19,66 | 19,16 | 19,41 | 1,41% | 162.633,00 |
| 19.09.2024 | 18,56 | 19,25 | 18,56 | 19,14 | 3,46% | 260.379,00 |
| 18.09.2024 | 18,37 | 18,75 | 18,26 | 18,50 | 0,05% | 152.976,00 |
| 17.09.2024 | 18,48 | 18,70 | 18,47 | 18,49 | 0,49% | 107.385,00 |
| 16.09.2024 | 18,62 | 18,72 | 18,33 | 18,40 | -2,34% | 84.150,00 |
| 13.09.2024 | 18,42 | 18,94 | 18,42 | 18,84 | 2,78% | 93.236,00 |
| 12.09.2024 | 18,47 | 18,66 | 18,23 | 18,33 | 0,05% | 82.913,00 |
| 11.09.2024 | 18,72 | 18,76 | 18,22 | 18,32 | -2,03% | 100.215,00 |
| 10.09.2024 | 18,78 | 18,95 | 18,61 | 18,70 | 0,16% | 65.925,00 |
| 09.09.2024 | 18,60 | 18,98 | 18,60 | 18,67 | 0,48% | 70.827,00 |
| 06.09.2024 | 18,82 | 19,01 | 18,49 | 18,58 | -1,28% | 120.739,00 |
| 05.09.2024 | 18,58 | 19,11 | 18,58 | 18,82 | 1,24% | 111.962,00 |
| 04.09.2024 | 18,38 | 18,62 | 18,32 | 18,59 | 0,49% | 75.167,00 |
| 03.09.2024 | 18,46 | 18,80 | 18,44 | 18,50 | 0,76% | 73.950,00 |
| 02.09.2024 | 18,68 | 18,68 | 18,32 | 18,36 | -1,66% | 57.610,00 |
| 30.08.2024 | 18,52 | 18,72 | 18,48 | 18,67 | 0,92% | 124.555,00 |
| 29.08.2024 | 18,69 | 18,84 | 18,50 | 18,50 | -1,02% | 56.318,00 |
| 28.08.2024 | 18,94 | 18,96 | 18,69 | 18,69 | -1,32% | 52.623,00 |
| 27.08.2024 | 18,98 | 19,06 | 18,88 | 18,94 | -0,21% | 50.305,00 |
| 26.08.2024 | 18,92 | 19,06 | 18,75 | 18,98 | 0,37% | 40.899,00 |
| 23.08.2024 | 18,62 | 19,02 | 18,62 | 18,91 | 1,56% | 68.524,00 |
| 22.08.2024 | 18,76 | 18,92 | 18,62 | 18,62 | -0,85% | 98.315,00 |
| 21.08.2024 | 18,68 | 18,87 | 18,58 | 18,78 | 0,43% | 55.529,00 |
| 20.08.2024 | 18,72 | 18,80 | 18,52 | 18,70 | 0,27% | 69.131,00 |
| 19.08.2024 | 18,46 | 18,70 | 18,42 | 18,65 | 1,08% | 59.114,00 |
| 16.08.2024 | 18,58 | 18,74 | 18,40 | 18,45 | -0,65% | 63.016,00 |
| 15.08.2024 | 18,29 | 18,62 | 18,17 | 18,57 | 1,48% | 49.982,00 |
| 14.08.2024 | 18,24 | 18,39 | 18,16 | 18,30 | 0,55% | 47.426,00 |
| 13.08.2024 | 18,04 | 18,36 | 18,04 | 18,20 | 1,11% | 138.323,00 |
| 12.08.2024 | 18,14 | 18,20 | 17,92 | 18,00 | -0,50% | 66.508,00 |
| 09.08.2024 | 17,98 | 18,64 | 17,82 | 18,09 | 1,63% | 131.799,00 |
| 08.08.2024 | 18,12 | 18,14 | 17,80 | 17,80 | -1,71% | 170.275,00 |
| 07.08.2024 | 18,20 | 18,20 | 17,92 | 18,11 | 0,00% | 102.744,00 |
| 06.08.2024 | 17,76 | 18,32 | 17,53 | 18,11 | 2,61% | 136.176,00 |
| 05.08.2024 | 17,67 | 17,92 | 17,02 | 17,65 | -6,22% | 227.424,00 |
| 02.08.2024 | 19,24 | 19,39 | 18,72 | 18,82 | -2,69% | 193.116,00 |
| 01.08.2024 | 19,28 | 19,57 | 18,78 | 19,34 | 0,42% | 124.030,00 |
| 31.07.2024 | 19,46 | 19,64 | 19,18 | 19,26 | -1,23% | 108.433,00 |
| 30.07.2024 | 19,34 | 19,56 | 19,24 | 19,50 | 0,83% | 57.924,00 |
| 29.07.2024 | 19,16 | 19,34 | 19,00 | 19,34 | 2,00% | 105.779,00 |
| 26.07.2024 | 18,82 | 19,20 | 18,42 | 18,96 | 1,23% | 104.666,00 |
| 25.07.2024 | 20,46 | 20,46 | 18,60 | 18,73 | -7,73% | 206.817,00 |
| 24.07.2024 | 20,10 | 20,60 | 20,10 | 20,30 | 0,59% | 75.637,00 |
| 23.07.2024 | 20,56 | 20,56 | 20,00 | 20,18 | -1,66% | 80.467,00 |
| 22.07.2024 | 20,42 | 20,62 | 20,38 | 20,52 | 0,49% | 67.035,00 |
| 19.07.2024 | 20,34 | 20,42 | 20,12 | 20,42 | 0,39% | 70.238,00 |
| 18.07.2024 | 20,34 | 20,72 | 20,28 | 20,34 | -0,10% | 80.302,00 |
| 17.07.2024 | 20,34 | 20,46 | 20,20 | 20,36 | 0,00% | 50.248,00 |
| 16.07.2024 | 20,10 | 20,38 | 20,04 | 20,36 | 1,29% | 92.272,00 |
| 15.07.2024 | 20,10 | 20,14 | 19,85 | 20,10 | 0,00% | 54.588,00 |
| 12.07.2024 | 20,14 | 20,24 | 20,02 | 20,10 | -0,10% | 49.116,00 |
| 11.07.2024 | 20,30 | 20,46 | 19,98 | 20,12 | -0,89% | 86.369,00 |
| 10.07.2024 | 20,30 | 20,52 | 20,20 | 20,30 | 0,00% | 64.228,00 |
| 09.07.2024 | 20,26 | 20,56 | 20,22 | 20,30 | 0,30% | 74.411,00 |
| 08.07.2024 | 19,76 | 20,28 | 19,68 | 20,24 | 2,27% | 114.818,00 |
| 05.07.2024 | 19,68 | 19,94 | 19,56 | 19,79 | 0,71% | 130.036,00 |
| 04.07.2024 | 19,38 | 19,78 | 19,38 | 19,65 | 1,29% | 58.764,00 |
| 03.07.2024 | 18,85 | 19,41 | 18,80 | 19,40 | 3,25% | 124.220,00 |
| 02.07.2024 | 18,44 | 18,84 | 18,34 | 18,79 | 0,80% | 134.510,00 |
| 01.07.2024 | 18,94 | 19,24 | 18,64 | 18,64 | 1,47% | 86.157,00 |
| 28.06.2024 | 18,89 | 18,89 | 18,27 | 18,37 | -1,24% | 95.171,00 |
| 27.06.2024 | 19,54 | 19,59 | 18,45 | 18,60 | -4,96% | 98.814,00 |
| 26.06.2024 | 19,36 | 19,57 | 19,34 | 19,57 | 1,24% | 107.657,00 |
| 25.06.2024 | 19,59 | 19,59 | 19,16 | 19,33 | -1,33% | 89.587,00 |
| 24.06.2024 | 19,19 | 19,60 | 19,04 | 19,59 | 2,40% | 84.376,00 |
| 21.06.2024 | 19,35 | 19,48 | 19,13 | 19,13 | -1,09% | 113.349,00 |
| 20.06.2024 | 18,95 | 19,42 | 18,95 | 19,34 | 2,06% | 85.545,00 |
| 19.06.2024 | 18,88 | 19,07 | 18,79 | 18,95 | 0,48% | 69.907,00 |