15,125€
-0,82%
Echtzeit-Aktienkurs JCDECAUX SA
Bid:
Ask:
Aktienkurse zur JCDECAUX SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 15,26 | 15,54 | 15,12 | 15,12 | -0,85% | 405.890,00 |
| 29.05.2025 | 15,30 | 15,35 | 15,14 | 15,25 | -0,26% | 165.732,00 |
| 28.05.2025 | 15,31 | 15,40 | 15,22 | 15,29 | -0,33% | 152.428,00 |
| 27.05.2025 | 15,52 | 15,52 | 15,29 | 15,34 | -1,35% | 173.574,00 |
| 26.05.2025 | 15,54 | 15,68 | 15,47 | 15,55 | 1,17% | 57.884,00 |
| 23.05.2025 | 15,50 | 15,58 | 14,98 | 15,37 | -0,58% | 178.349,00 |
| 22.05.2025 | 15,30 | 15,46 | 15,16 | 15,46 | 0,52% | 96.424,00 |
| 21.05.2025 | 15,40 | 15,44 | 15,26 | 15,38 | -0,19% | 89.142,00 |
| 20.05.2025 | 15,24 | 15,45 | 15,12 | 15,41 | 1,25% | 115.566,00 |
| 19.05.2025 | 15,08 | 15,24 | 14,90 | 15,22 | -2,62% | 165.722,00 |
| 16.05.2025 | 15,60 | 15,77 | 15,54 | 15,63 | 0,45% | 120.798,00 |
| 15.05.2025 | 15,55 | 15,62 | 15,50 | 15,56 | -0,06% | 71.243,00 |
| 14.05.2025 | 15,86 | 15,88 | 15,55 | 15,57 | -1,33% | 132.420,00 |
| 13.05.2025 | 15,38 | 15,93 | 15,28 | 15,78 | 2,60% | 232.803,00 |
| 12.05.2025 | 15,12 | 15,38 | 14,95 | 15,38 | 5,70% | 417.592,00 |
| 09.05.2025 | 14,42 | 14,71 | 14,32 | 14,55 | 1,04% | 200.335,00 |
| 08.05.2025 | 14,57 | 14,60 | 14,20 | 14,40 | -1,64% | 195.146,00 |
| 07.05.2025 | 15,20 | 15,20 | 14,13 | 14,64 | -6,57% | 637.458,00 |
| 06.05.2025 | 15,66 | 15,74 | 15,41 | 15,67 | -0,25% | 167.301,00 |
| 05.05.2025 | 15,50 | 15,80 | 15,43 | 15,71 | 1,09% | 98.882,00 |
| 02.05.2025 | 15,40 | 15,54 | 15,20 | 15,54 | 1,50% | 174.969,00 |
| 30.04.2025 | 15,42 | 15,55 | 15,24 | 15,31 | -0,33% | 138.350,00 |
| 29.04.2025 | 15,24 | 15,63 | 15,24 | 15,36 | 0,46% | 153.250,00 |
| 28.04.2025 | 15,18 | 15,41 | 15,18 | 15,29 | 1,06% | 106.821,00 |
| 25.04.2025 | 15,30 | 15,44 | 15,04 | 15,13 | -0,13% | 218.837,00 |
| 24.04.2025 | 15,30 | 15,34 | 15,06 | 15,15 | -1,05% | 135.593,00 |
| 23.04.2025 | 15,29 | 15,64 | 15,20 | 15,31 | 2,00% | 157.544,00 |
| 22.04.2025 | 15,00 | 15,13 | 14,88 | 15,01 | -0,13% | 96.666,00 |
| 17.04.2025 | 14,94 | 15,03 | 14,75 | 15,03 | 0,94% | 86.196,00 |
| 16.04.2025 | 14,97 | 15,07 | 14,70 | 14,89 | -1,72% | 180.867,00 |
| 15.04.2025 | 14,66 | 15,15 | 14,66 | 15,15 | 3,34% | 181.328,00 |
| 14.04.2025 | 14,62 | 14,69 | 14,47 | 14,66 | 2,16% | 162.123,00 |
| 11.04.2025 | 14,53 | 14,64 | 14,24 | 14,35 | -0,76% | 179.139,00 |
| 10.04.2025 | 14,84 | 15,17 | 14,46 | 14,46 | 3,29% | 178.103,00 |
| 09.04.2025 | 14,24 | 14,72 | 13,96 | 14,00 | -2,91% | 316.215,00 |
| 08.04.2025 | 14,31 | 14,66 | 14,04 | 14,42 | 3,00% | 202.853,00 |
| 07.04.2025 | 13,32 | 14,59 | 12,94 | 14,00 | -0,43% | 363.499,00 |
| 04.04.2025 | 14,78 | 14,92 | 13,93 | 14,06 | -5,57% | 216.326,00 |
| 03.04.2025 | 15,06 | 15,14 | 14,78 | 14,89 | -2,17% | 161.364,00 |
| 02.04.2025 | 15,46 | 15,53 | 15,22 | 15,22 | -1,68% | 92.176,00 |
| 01.04.2025 | 15,60 | 15,68 | 15,40 | 15,48 | -0,64% | 136.592,00 |
| 31.03.2025 | 15,54 | 15,58 | 15,20 | 15,58 | -0,76% | 187.164,00 |
| 28.03.2025 | 15,90 | 16,10 | 15,52 | 15,70 | -1,88% | 162.467,00 |
| 27.03.2025 | 15,93 | 16,00 | 15,66 | 16,00 | -0,25% | 168.681,00 |
| 26.03.2025 | 16,28 | 16,56 | 16,01 | 16,04 | -4,18% | 261.666,00 |
| 25.03.2025 | 16,62 | 16,82 | 16,46 | 16,74 | 0,97% | 148.561,00 |
| 24.03.2025 | 16,72 | 16,96 | 16,53 | 16,58 | -0,48% | 134.542,00 |
| 21.03.2025 | 16,66 | 16,75 | 16,41 | 16,66 | -0,95% | 958.583,00 |
| 20.03.2025 | 17,02 | 17,07 | 16,69 | 16,82 | -0,88% | 168.883,00 |
| 19.03.2025 | 16,69 | 17,06 | 16,58 | 16,97 | 1,25% | 119.400,00 |
| 18.03.2025 | 17,06 | 17,28 | 16,57 | 16,76 | -1,70% | 131.576,00 |
| 17.03.2025 | 16,88 | 17,10 | 16,72 | 17,05 | 1,49% | 126.956,00 |
| 14.03.2025 | 16,72 | 17,04 | 16,52 | 16,80 | 0,24% | 126.309,00 |
| 13.03.2025 | 16,66 | 16,90 | 16,50 | 16,76 | 0,06% | 138.507,00 |
| 12.03.2025 | 16,93 | 16,97 | 16,43 | 16,75 | -1,24% | 208.206,00 |
| 11.03.2025 | 16,80 | 17,19 | 16,53 | 16,96 | 0,12% | 245.280,00 |
| 10.03.2025 | 17,42 | 17,42 | 16,76 | 16,94 | -2,48% | 237.598,00 |
| 07.03.2025 | 16,46 | 17,53 | 16,40 | 17,37 | 5,72% | 411.546,00 |
| 06.03.2025 | 15,74 | 17,28 | 15,73 | 16,43 | 13,86% | 387.746,00 |
| 05.03.2025 | 14,04 | 14,56 | 14,04 | 14,43 | 3,52% | 142.959,00 |
| 04.03.2025 | 14,53 | 14,60 | 13,94 | 13,94 | -4,72% | 252.158,00 |
| 03.03.2025 | 14,59 | 14,66 | 14,33 | 14,63 | 0,27% | 143.474,00 |
| 28.02.2025 | 14,60 | 14,67 | 14,38 | 14,59 | -1,08% | 266.523,00 |
| 27.02.2025 | 14,96 | 15,05 | 14,65 | 14,75 | -2,32% | 144.098,00 |
| 26.02.2025 | 15,40 | 15,43 | 14,79 | 15,10 | -1,50% | 107.369,00 |
| 25.02.2025 | 15,52 | 15,56 | 15,29 | 15,33 | -1,35% | 79.625,00 |
| 24.02.2025 | 15,40 | 15,62 | 15,36 | 15,54 | 0,97% | 71.470,00 |
| 21.02.2025 | 15,26 | 15,40 | 15,24 | 15,39 | 0,85% | 61.810,00 |
| 20.02.2025 | 15,60 | 15,60 | 15,26 | 15,26 | -2,12% | 60.581,00 |
| 19.02.2025 | 15,56 | 15,75 | 15,55 | 15,59 | 0,00% | 80.379,00 |
| 18.02.2025 | 16,00 | 16,02 | 15,54 | 15,59 | -2,26% | 126.660,00 |
| 17.02.2025 | 15,99 | 16,11 | 15,94 | 15,95 | 0,06% | 75.931,00 |
| 14.02.2025 | 15,81 | 16,03 | 15,70 | 15,94 | 0,82% | 193.999,00 |
| 13.02.2025 | 15,92 | 16,14 | 15,81 | 15,81 | -0,13% | 115.592,00 |
| 12.02.2025 | 15,94 | 16,03 | 15,83 | 15,83 | -0,50% | 62.033,00 |
| 11.02.2025 | 16,17 | 16,20 | 15,83 | 15,91 | -1,61% | 88.292,00 |
| 10.02.2025 | 16,19 | 16,32 | 16,15 | 16,17 | 0,00% | 84.392,00 |
| 07.02.2025 | 16,22 | 16,25 | 16,02 | 16,17 | -0,19% | 67.665,00 |
| 06.02.2025 | 16,21 | 16,29 | 16,12 | 16,20 | 0,25% | 79.870,00 |
| 05.02.2025 | 16,32 | 16,38 | 16,14 | 16,16 | -1,16% | 118.686,00 |
| 04.02.2025 | 16,22 | 16,40 | 16,04 | 16,35 | 0,99% | 101.143,00 |
| 03.02.2025 | 15,90 | 16,30 | 15,80 | 16,19 | 0,12% | 157.594,00 |
| 31.01.2025 | 16,10 | 16,18 | 15,94 | 16,17 | 0,50% | 244.038,00 |
| 30.01.2025 | 15,98 | 16,22 | 15,98 | 16,09 | 0,88% | 99.157,00 |
| 29.01.2025 | 16,08 | 16,08 | 15,89 | 15,95 | -0,93% | 96.139,00 |
| 28.01.2025 | 15,80 | 16,10 | 15,72 | 16,10 | 2,16% | 128.585,00 |
| 27.01.2025 | 15,59 | 16,06 | 15,59 | 15,76 | -0,06% | 123.058,00 |
| 24.01.2025 | 15,47 | 15,90 | 15,47 | 15,77 | 2,74% | 154.112,00 |
| 23.01.2025 | 15,32 | 15,40 | 15,23 | 15,35 | 0,26% | 172.886,00 |
| 22.01.2025 | 15,51 | 15,58 | 15,27 | 15,31 | -1,48% | 135.289,00 |
| 21.01.2025 | 15,48 | 15,60 | 15,38 | 15,54 | 0,26% | 89.345,00 |
| 20.01.2025 | 15,46 | 15,57 | 15,28 | 15,50 | 0,32% | 164.292,00 |
| 17.01.2025 | 15,58 | 15,71 | 15,33 | 15,45 | -0,26% | 109.602,00 |
| 16.01.2025 | 15,46 | 15,49 | 15,18 | 15,49 | 0,85% | 213.234,00 |
| 15.01.2025 | 15,88 | 16,22 | 15,28 | 15,36 | 1,72% | 294.365,00 |
| 14.01.2025 | 15,75 | 15,82 | 15,06 | 15,10 | -1,31% | 190.971,00 |
| 13.01.2025 | 15,36 | 15,60 | 15,23 | 15,30 | 0,26% | 243.888,00 |
| 10.01.2025 | 15,12 | 15,36 | 14,88 | 15,26 | 0,79% | 207.432,00 |
| 09.01.2025 | 15,18 | 15,33 | 14,98 | 15,14 | -0,53% | 209.958,00 |
| 08.01.2025 | 14,95 | 15,32 | 14,94 | 15,22 | 1,60% | 130.324,00 |