24,050€
0,21%
Echtzeit-Aktienkurs JCDECAUX SA
Bid:
Ask:
Aktienkurse zur JCDECAUX SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 24,04 | 24,36 | 23,97 | 24,05 | 0,21% | 8.010,00 |
| 13.08.2026 | 24,10 | 24,20 | 23,85 | 24,00 | -0,08% | 10.100,00 |
| 12.08.2026 | 23,90 | 24,18 | 23,75 | 24,02 | 0,84% | 7.462,00 |
| 11.08.2026 | 23,98 | 24,13 | 23,46 | 23,82 | -0,63% | 17.290,00 |
| 10.08.2026 | 24,49 | 24,51 | 23,83 | 23,97 | -2,28% | - |
| 07.08.2026 | 24,70 | 24,74 | 24,28 | 24,53 | -0,65% | - |
| 06.08.2026 | 24,72 | 24,99 | 24,52 | 24,69 | -0,04% | - |
| 05.08.2026 | 24,99 | 25,04 | 24,65 | 24,70 | -1,04% | 24.115,00 |
| 04.08.2026 | 24,42 | 24,96 | 24,08 | 24,96 | 2,42% | 14.926,00 |
| 03.08.2026 | 22,82 | 24,40 | 22,72 | 24,37 | 7,50% | 2.880,00 |
| 31.07.2026 | 23,12 | 23,12 | 22,44 | 22,67 | -1,56% | 400,00 |
| 30.07.2026 | 22,58 | 23,68 | 22,52 | 23,03 | 2,22% | 26.940,00 |
| 29.07.2026 | 22,06 | 22,79 | 22,02 | 22,53 | 2,13% | 18.329,00 |
| 28.07.2026 | 21,88 | 22,15 | 21,79 | 22,06 | 0,46% | - |
| 27.07.2026 | 22,14 | 22,22 | 21,80 | 21,96 | 0,23% | 630,00 |
| 24.07.2026 | 21,73 | 22,01 | 21,60 | 21,91 | 0,78% | 1.833,00 |
| 23.07.2026 | 22,07 | 22,17 | 21,57 | 21,74 | -1,72% | 5.149,00 |
| 22.07.2026 | 21,89 | 22,40 | 21,69 | 22,12 | 1,05% | 10.014,00 |
| 21.07.2026 | 22,24 | 22,26 | 21,52 | 21,89 | -0,77% | 1.925,00 |
| 20.07.2026 | 21,92 | 22,66 | 21,86 | 22,06 | 0,55% | 6.732,00 |
| 17.07.2026 | 22,19 | 22,37 | 21,88 | 21,94 | -1,61% | - |
| 16.07.2026 | 21,36 | 22,61 | 21,33 | 22,30 | 4,35% | 25.064,00 |
| 15.07.2026 | 21,11 | 21,40 | 20,85 | 21,37 | 1,86% | - |
| 14.07.2026 | 21,19 | 21,23 | 20,73 | 20,98 | -0,99% | - |
| 13.07.2026 | 21,11 | 21,47 | 21,06 | 21,19 | -0,61% | 18.926,00 |
| 10.07.2026 | 20,94 | 21,34 | 20,92 | 21,32 | 1,91% | - |
| 09.07.2026 | 20,87 | 21,02 | 20,56 | 20,92 | 0,87% | 570,00 |
| 08.07.2026 | 20,63 | 20,81 | 19,87 | 20,74 | 0,10% | 2.363,00 |
| 07.07.2026 | 20,49 | 20,87 | 20,47 | 20,72 | 0,78% | 10.032,00 |
| 06.07.2026 | 20,08 | 20,91 | 20,04 | 20,56 | 2,34% | 41.440,00 |
| 03.07.2026 | 19,95 | 20,13 | 19,74 | 20,09 | 1,11% | 2.202,00 |
| 02.07.2026 | 19,28 | 20,01 | 19,16 | 19,87 | 2,98% | 7.475,00 |
| 01.07.2026 | 19,24 | 19,39 | 19,00 | 19,30 | 0,18% | 2.888,00 |
| 30.06.2026 | 19,52 | 19,71 | 19,21 | 19,26 | -1,15% | - |
| 29.06.2026 | 19,13 | 19,50 | 19,07 | 19,49 | 2,53% | 12.928,00 |
| 26.06.2026 | 18,64 | 19,09 | 18,63 | 19,01 | 1,20% | 3.800,00 |
| 25.06.2026 | 19,04 | 19,20 | 18,76 | 18,78 | -0,84% | 460,00 |
| 24.06.2026 | 18,76 | 19,04 | 18,60 | 18,94 | 1,34% | 2.268,00 |
| 23.06.2026 | 19,32 | 19,35 | 18,69 | 18,69 | -3,81% | 1.530,00 |
| 22.06.2026 | 19,64 | 19,71 | 19,21 | 19,43 | -0,84% | 4.155,00 |
| 19.06.2026 | 19,34 | 19,79 | 19,33 | 19,60 | 1,11% | 18.719,00 |
| 18.06.2026 | 19,57 | 19,68 | 19,14 | 19,38 | -0,51% | 96,00 |
| 17.06.2026 | 19,70 | 19,87 | 19,47 | 19,48 | -0,81% | 10.982,00 |
| 16.06.2026 | 19,19 | 20,06 | 19,16 | 19,64 | 4,50% | 18.231,00 |
| 15.06.2026 | 18,79 | 19,07 | 18,78 | 18,80 | 1,40% | - |
| 12.06.2026 | 18,69 | 18,93 | 18,40 | 18,54 | -1,17% | 1.368,00 |
| 11.06.2026 | 18,39 | 18,78 | 18,25 | 18,76 | 2,43% | 5.180,00 |
| 10.06.2026 | 18,29 | 18,49 | 18,11 | 18,31 | -0,14% | 3.111,00 |
| 09.06.2026 | 18,74 | 19,00 | 18,05 | 18,34 | -2,06% | - |
| 08.06.2026 | 18,43 | 18,81 | 18,22 | 18,72 | 1,08% | 3.762,00 |
| 05.06.2026 | 18,61 | 18,94 | 18,49 | 18,52 | -0,80% | - |
| 04.06.2026 | 18,36 | 18,73 | 18,14 | 18,67 | 1,83% | 7.536,00 |
| 03.06.2026 | 18,88 | 19,07 | 18,26 | 18,34 | -3,02% | - |
| 02.06.2026 | 18,72 | 19,14 | 18,68 | 18,91 | 1,12% | 340,00 |
| 01.06.2026 | 18,83 | 19,04 | 18,56 | 18,70 | -0,40% | 513,00 |
| 29.05.2026 | 18,66 | 18,86 | 18,60 | 18,77 | 1,05% | 2.112,00 |
| 28.05.2026 | 18,68 | 18,79 | 18,53 | 18,58 | -1,07% | 4.990,00 |
| 27.05.2026 | 18,62 | 18,92 | 18,59 | 18,78 | 0,94% | 12.221,00 |
| 26.05.2026 | 18,80 | 18,84 | 18,54 | 18,60 | -1,38% | - |
| 25.05.2026 | 18,78 | 18,88 | 18,66 | 18,86 | 2,00% | - |
| 22.05.2026 | 18,91 | 18,94 | 18,49 | 18,49 | -2,20% | - |
| 21.05.2026 | 18,26 | 18,94 | 18,22 | 18,91 | 3,14% | 9.050,00 |
| 20.05.2026 | 18,07 | 18,50 | 17,97 | 18,33 | 1,19% | 2.340,00 |
| 19.05.2026 | 18,06 | 18,41 | 18,05 | 18,12 | -3,57% | - |
| 18.05.2026 | 18,45 | 18,87 | 18,39 | 18,79 | 0,99% | - |
| 15.05.2026 | 18,50 | 18,87 | 18,50 | 18,60 | -0,32% | - |
| 14.05.2026 | 18,49 | 18,87 | 18,44 | 18,66 | 0,89% | - |
| 13.05.2026 | 18,72 | 18,73 | 18,26 | 18,50 | -0,91% | - |
| 12.05.2026 | 18,63 | 18,78 | 18,42 | 18,67 | -0,27% | - |
| 11.05.2026 | 18,70 | 18,96 | 18,58 | 18,72 | -0,40% | - |
| 08.05.2026 | 18,31 | 18,93 | 18,28 | 18,79 | 2,90% | - |
| 07.05.2026 | 18,57 | 18,76 | 18,15 | 18,26 | -1,46% | - |
| 06.05.2026 | 18,40 | 19,03 | 17,77 | 18,53 | -0,75% | - |
| 05.05.2026 | 18,71 | 19,13 | 17,20 | 18,67 | 0,00% | 10.368,00 |
| 04.05.2026 | 18,93 | 19,10 | 18,58 | 18,67 | -1,32% | - |
| 30.04.2026 | 18,58 | 18,97 | 18,53 | 18,92 | 1,12% | - |
| 29.04.2026 | 18,92 | 19,05 | 18,65 | 18,71 | -0,72% | - |
| 28.04.2026 | 18,88 | 19,00 | 18,75 | 18,85 | -0,26% | - |
| 27.04.2026 | 18,73 | 18,94 | 18,70 | 18,90 | 0,51% | - |
| 24.04.2026 | 18,88 | 18,98 | 18,53 | 18,80 | -0,13% | - |
| 23.04.2026 | 19,01 | 19,17 | 18,60 | 18,83 | -1,67% | - |
| 22.04.2026 | 19,27 | 19,30 | 18,84 | 19,15 | 0,34% | - |
| 21.04.2026 | 19,98 | 19,99 | 19,05 | 19,08 | -4,41% | - |
| 20.04.2026 | 19,94 | 20,27 | 19,88 | 19,96 | -0,70% | - |
| 17.04.2026 | 20,11 | 20,23 | 20,03 | 20,10 | 0,42% | - |
| 16.04.2026 | 20,03 | 20,37 | 19,91 | 20,02 | 0,35% | - |
| 15.04.2026 | 19,77 | 19,97 | 19,48 | 19,95 | 0,48% | - |
| 14.04.2026 | 19,59 | 19,92 | 19,57 | 19,85 | 1,12% | - |
| 13.04.2026 | 19,30 | 19,83 | 19,16 | 19,63 | 0,72% | - |
| 10.04.2026 | 19,24 | 19,83 | 19,19 | 19,49 | 1,25% | - |
| 09.04.2026 | 19,06 | 19,33 | 18,94 | 19,25 | 0,42% | - |
| 08.04.2026 | 19,33 | 19,49 | 19,04 | 19,17 | 0,60% | - |
| 07.04.2026 | 18,55 | 19,52 | 18,48 | 19,06 | 2,97% | - |
| 02.04.2026 | 18,41 | 18,78 | 18,22 | 18,51 | -1,73% | - |
| 01.04.2026 | 18,83 | 19,18 | 18,73 | 18,83 | 0,24% | - |
| 31.03.2026 | 18,76 | 18,88 | 18,32 | 18,79 | 0,99% | - |
| 30.03.2026 | 18,34 | 18,83 | 18,26 | 18,60 | 1,58% | - |
| 27.03.2026 | 19,10 | 19,11 | 18,31 | 18,31 | -3,68% | - |
| 26.03.2026 | 18,76 | 19,28 | 18,69 | 19,01 | 1,01% | - |
| 25.03.2026 | 19,26 | 19,44 | 18,82 | 18,82 | -2,34% | - |