14,750€
-1,14%
Echtzeit-Aktienkurs JC Decaux SE
Bid:
Ask:
Aktienkurse zur JC Decaux SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,80 | 14,88 | 14,42 | 14,88 | -0,27% | 293.549,00 |
| 19.12.2024 | 14,94 | 15,01 | 14,86 | 14,92 | -1,78% | 109.096,00 |
| 18.12.2024 | 14,98 | 15,19 | 14,98 | 15,19 | 1,47% | 156.128,00 |
| 17.12.2024 | 14,99 | 15,32 | 14,91 | 14,97 | -0,33% | 200.877,00 |
| 16.12.2024 | 15,05 | 15,15 | 14,86 | 15,02 | -0,27% | 154.631,00 |
| 13.12.2024 | 15,09 | 15,20 | 15,02 | 15,06 | 0,07% | 116.339,00 |
| 12.12.2024 | 15,07 | 15,20 | 14,88 | 15,05 | 0,87% | 116.619,00 |
| 11.12.2024 | 15,11 | 15,20 | 14,90 | 14,92 | -1,58% | 135.309,00 |
| 10.12.2024 | 14,92 | 15,21 | 14,87 | 15,16 | 1,13% | 177.357,00 |
| 09.12.2024 | 14,44 | 15,09 | 14,40 | 14,99 | 4,83% | 316.091,00 |
| 06.12.2024 | 14,18 | 14,38 | 14,16 | 14,30 | 1,20% | 135.176,00 |
| 05.12.2024 | 13,80 | 14,25 | 13,77 | 14,13 | 1,80% | 197.358,00 |
| 04.12.2024 | 13,99 | 14,18 | 13,88 | 13,88 | -1,42% | 172.592,00 |
| 03.12.2024 | 13,82 | 14,08 | 13,82 | 14,08 | 2,25% | 157.835,00 |
| 02.12.2024 | 13,84 | 14,08 | 13,77 | 13,77 | -2,27% | 147.440,00 |
| 29.11.2024 | 14,17 | 14,30 | 13,97 | 14,09 | -0,56% | 135.824,00 |
| 28.11.2024 | 14,26 | 14,34 | 14,10 | 14,17 | -0,70% | 81.565,00 |
| 27.11.2024 | 14,24 | 14,45 | 14,12 | 14,27 | 0,42% | 193.771,00 |
| 26.11.2024 | 14,37 | 14,37 | 14,15 | 14,21 | -1,93% | 126.929,00 |
| 25.11.2024 | 14,54 | 14,63 | 14,30 | 14,49 | 0,14% | 210.379,00 |
| 22.11.2024 | 14,16 | 14,47 | 14,16 | 14,47 | 2,66% | 212.311,00 |
| 21.11.2024 | 14,23 | 14,27 | 14,09 | 14,10 | -1,02% | - |
| 20.11.2024 | 14,51 | 14,54 | 14,24 | 14,24 | -1,32% | 138.745,00 |
| 19.11.2024 | 14,40 | 14,56 | 14,02 | 14,43 | 0,63% | 187.240,00 |
| 18.11.2024 | 14,38 | 14,45 | 14,22 | 14,34 | -0,42% | 184.105,00 |
| 15.11.2024 | 14,56 | 14,88 | 14,38 | 14,40 | -1,97% | 144.525,00 |
| 14.11.2024 | 14,24 | 14,69 | 14,23 | 14,69 | 3,09% | 184.415,00 |
| 13.11.2024 | 14,25 | 14,40 | 14,03 | 14,25 | 0,00% | 193.135,00 |
| 12.11.2024 | 14,44 | 14,60 | 14,20 | 14,25 | -2,73% | 272.280,00 |
| 11.11.2024 | 14,85 | 14,99 | 14,63 | 14,65 | -1,01% | 250.953,00 |
| 08.11.2024 | 15,50 | 16,10 | 14,57 | 14,80 | -12,01% | 577.529,00 |
| 07.11.2024 | 16,78 | 16,96 | 16,76 | 16,82 | 0,12% | 86.103,00 |
| 06.11.2024 | 17,16 | 17,42 | 16,72 | 16,80 | -2,21% | 75.337,00 |
| 05.11.2024 | 17,10 | 17,36 | 17,04 | 17,18 | 0,23% | 83.058,00 |
| 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 |