14,760€
-0,67%
Echtzeit-Aktienkurs JC Decaux SE
Bid:
Ask:
Aktienkurse zur JC Decaux SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,93 | 14,96 | 14,42 | 14,75 | -1,67% | - |
| 19.12.2024 | 14,95 | 16,27 | 13,67 | 15,00 | 0,17% | - |
| 18.12.2024 | 15,07 | 15,22 | 14,96 | 14,98 | 0,03% | - |
| 17.12.2024 | 14,98 | 15,31 | 14,92 | 14,97 | -0,27% | - |
| 16.12.2024 | 15,05 | 15,15 | 14,86 | 15,01 | -0,30% | - |
| 13.12.2024 | 15,14 | 15,21 | 15,03 | 15,06 | -0,59% | - |
| 12.12.2024 | 15,03 | 15,19 | 14,89 | 15,15 | 0,40% | - |
| 11.12.2024 | 15,14 | 15,20 | 14,91 | 15,09 | -0,33% | - |
| 10.12.2024 | 14,92 | 15,19 | 14,88 | 15,14 | 1,24% | - |
| 09.12.2024 | 14,27 | 15,09 | 14,17 | 14,95 | 5,39% | - |
| 06.12.2024 | 14,09 | 14,38 | 14,09 | 14,19 | 0,57% | - |
| 05.12.2024 | 13,98 | 14,25 | 13,86 | 14,11 | 0,89% | - |
| 04.12.2024 | 13,97 | 14,18 | 13,93 | 13,98 | 0,00% | - |
| 03.12.2024 | 13,89 | 14,08 | 13,80 | 13,98 | 0,61% | - |
| 02.12.2024 | 13,88 | 14,07 | 13,81 | 13,90 | -0,57% | - |
| 29.11.2024 | 14,14 | 14,31 | 13,98 | 13,98 | -1,48% | - |
| 28.11.2024 | 14,46 | 14,48 | 14,10 | 14,19 | -1,49% | - |
| 27.11.2024 | 14,18 | 14,44 | 14,12 | 14,40 | 1,44% | - |
| 26.11.2024 | 14,48 | 14,52 | 14,18 | 14,20 | -1,73% | - |
| 25.11.2024 | 14,45 | 14,63 | 14,30 | 14,45 | 0,49% | - |
| 22.11.2024 | 14,07 | 14,45 | 14,06 | 14,38 | 2,06% | - |
| 21.11.2024 | 14,30 | 14,40 | 14,01 | 14,09 | -1,47% | - |
| 20.11.2024 | 14,27 | 15,91 | 14,08 | 14,30 | -0,24% | - |
| 19.11.2024 | 14,26 | 14,56 | 14,04 | 14,33 | 0,24% | - |
| 18.11.2024 | 14,44 | 14,54 | 14,21 | 14,30 | -0,76% | - |
| 15.11.2024 | 14,48 | 14,87 | 14,35 | 14,41 | -0,79% | - |
| 14.11.2024 | 14,22 | 14,65 | 14,22 | 14,52 | 1,65% | - |
| 13.11.2024 | 14,08 | 14,41 | 14,05 | 14,29 | 0,85% | 1.500,00 |
| 12.11.2024 | 14,55 | 14,62 | 14,10 | 14,17 | -3,80% | - |
| 11.11.2024 | 14,75 | 14,98 | 14,63 | 14,73 | 0,07% | - |
| 08.11.2024 | 16,84 | 16,87 | 14,58 | 14,72 | -12,59% | - |
| 07.11.2024 | 16,85 | 16,97 | 16,76 | 16,84 | 0,06% | - |
| 06.11.2024 | 17,23 | 17,41 | 16,73 | 16,83 | -2,09% | - |
| 05.11.2024 | 17,27 | 17,36 | 17,04 | 17,19 | 0,41% | - |
| 04.11.2024 | 17,48 | 17,50 | 17,09 | 17,12 | -1,69% | - |
| 01.11.2024 | 17,45 | 17,49 | 17,19 | 17,41 | -0,37% | - |
| 31.10.2024 | 17,51 | 17,53 | 17,29 | 17,48 | -0,71% | - |
| 30.10.2024 | 17,94 | 17,94 | 17,59 | 17,60 | -1,98% | - |
| 29.10.2024 | 18,48 | 18,56 | 17,84 | 17,96 | -2,74% | - |
| 28.10.2024 | 18,29 | 18,51 | 18,08 | 18,46 | 1,43% | - |
| 25.10.2024 | 18,26 | 18,45 | 17,98 | 18,20 | -0,30% | - |
| 24.10.2024 | 18,11 | 18,42 | 18,11 | 18,26 | 0,97% | - |
| 23.10.2024 | 18,21 | 18,35 | 18,03 | 18,08 | -0,71% | - |
| 22.10.2024 | 18,44 | 18,44 | 17,92 | 18,21 | -1,33% | - |
| 21.10.2024 | 18,79 | 18,87 | 18,33 | 18,46 | -2,02% | - |
| 18.10.2024 | 18,55 | 19,11 | 18,51 | 18,84 | 1,54% | - |
| 17.10.2024 | 18,59 | 18,66 | 18,36 | 18,55 | -0,27% | - |
| 16.10.2024 | 18,78 | 18,82 | 18,44 | 18,60 | -0,93% | - |
| 15.10.2024 | 18,53 | 19,02 | 18,53 | 18,78 | 1,21% | - |
| 14.10.2024 | 18,64 | 18,78 | 18,49 | 18,55 | -0,48% | - |
| 11.10.2024 | 18,63 | 18,77 | 18,31 | 18,64 | -0,05% | - |
| 10.10.2024 | 19,04 | 19,05 | 18,38 | 18,65 | -2,25% | - |
| 09.10.2024 | 19,38 | 19,47 | 19,03 | 19,08 | -1,62% | - |
| 08.10.2024 | 19,58 | 19,70 | 19,32 | 19,40 | -1,67% | - |
| 07.10.2024 | 19,77 | 19,85 | 19,44 | 19,73 | -0,13% | - |
| 04.10.2024 | 19,06 | 19,86 | 18,09 | 19,75 | 3,76% | - |
| 03.10.2024 | 19,49 | 19,81 | 19,01 | 19,04 | -2,78% | - |
| 02.10.2024 | 19,76 | 19,80 | 19,51 | 19,58 | -0,89% | - |
| 01.10.2024 | 20,28 | 20,33 | 19,65 | 19,76 | -2,68% | - |
| 30.09.2024 | 20,53 | 20,53 | 19,96 | 20,30 | -0,20% | - |
| 27.09.2024 | 20,52 | 20,64 | 20,09 | 20,34 | -0,97% | - |
| 26.09.2024 | 20,11 | 20,61 | 20,11 | 20,54 | 3,27% | - |
| 25.09.2024 | 19,54 | 19,97 | 19,48 | 19,89 | 1,30% | - |
| 24.09.2024 | 19,41 | 19,87 | 19,35 | 19,64 | 1,55% | - |
| 23.09.2024 | 19,60 | 19,60 | 19,23 | 19,34 | -1,02% | - |
| 20.09.2024 | 19,20 | 19,65 | 19,14 | 19,54 | 1,38% | - |
| 19.09.2024 | 18,68 | 19,33 | 18,54 | 19,27 | 3,94% | - |
| 18.09.2024 | 18,47 | 18,75 | 18,27 | 18,54 | 0,43% | - |
| 17.09.2024 | 18,49 | 18,71 | 18,39 | 18,46 | -0,16% | - |
| 16.09.2024 | 18,71 | 18,77 | 18,34 | 18,49 | -1,18% | - |
| 13.09.2024 | 18,38 | 18,95 | 18,34 | 18,71 | 1,80% | - |
| 12.09.2024 | 18,43 | 18,65 | 18,25 | 18,38 | -0,11% | - |
| 11.09.2024 | 18,73 | 18,79 | 18,23 | 18,40 | -1,97% | - |
| 10.09.2024 | 18,64 | 18,93 | 18,61 | 18,77 | 0,37% | - |
| 09.09.2024 | 18,49 | 18,98 | 18,48 | 18,70 | 1,58% | - |
| 06.09.2024 | 18,94 | 18,99 | 18,39 | 18,41 | -2,28% | - |
| 05.09.2024 | 18,56 | 19,11 | 18,49 | 18,84 | 1,34% | - |
| 04.09.2024 | 18,28 | 18,63 | 18,22 | 18,59 | 1,09% | - |
| 03.09.2024 | 18,50 | 18,79 | 18,35 | 18,39 | -0,62% | - |
| 02.09.2024 | 18,55 | 18,91 | 17,98 | 18,51 | -0,35% | - |
| 30.08.2024 | 18,46 | 18,73 | 18,46 | 18,57 | -0,27% | - |
| 29.08.2024 | 18,69 | 18,83 | 18,40 | 18,62 | -0,37% | - |
| 28.08.2024 | 18,99 | 19,01 | 18,62 | 18,69 | -1,40% | - |
| 27.08.2024 | 19,01 | 19,07 | 18,89 | 18,96 | -0,16% | - |
| 26.08.2024 | 19,02 | 19,05 | 18,75 | 18,99 | -0,26% | - |
| 23.08.2024 | 18,76 | 19,06 | 18,65 | 19,04 | 1,87% | - |
| 22.08.2024 | 18,61 | 18,92 | 18,60 | 18,69 | 0,24% | - |
| 21.08.2024 | 18,58 | 18,87 | 18,57 | 18,64 | 0,51% | - |
| 20.08.2024 | 18,65 | 18,81 | 18,51 | 18,55 | -0,64% | - |
| 19.08.2024 | 18,45 | 18,71 | 18,42 | 18,67 | 1,08% | - |
| 16.08.2024 | 18,62 | 18,74 | 18,40 | 18,47 | -0,75% | - |
| 15.08.2024 | 18,24 | 18,63 | 18,19 | 18,61 | 1,56% | - |
| 14.08.2024 | 18,27 | 18,39 | 18,17 | 18,32 | 0,38% | - |
| 13.08.2024 | 18,04 | 18,35 | 18,02 | 18,25 | 1,45% | - |
| 12.08.2024 | 18,19 | 18,19 | 17,92 | 17,99 | -0,85% | - |
| 09.08.2024 | 18,00 | 18,63 | 17,84 | 18,15 | 0,72% | - |
| 08.08.2024 | 17,81 | 18,12 | 17,78 | 18,02 | 1,58% | - |
| 07.08.2024 | 18,29 | 18,29 | 17,73 | 17,74 | -2,23% | - |
| 06.08.2024 | 17,67 | 18,30 | 17,53 | 18,14 | 3,54% | - |
| 05.08.2024 | 18,33 | 18,46 | 17,02 | 17,52 | -6,68% | - |