14,650€
-0,34%
Echtzeit-Aktienkurs JGC Corp.
Bid:
Ask:
Aktienkurse zur JGC Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.04.2026 | 14,45 | 14,70 | 14,30 | 14,55 | -1,02% | - |
| 10.04.2026 | 14,85 | 14,95 | 14,70 | 14,70 | -2,65% | - |
| 09.04.2026 | 15,20 | 15,45 | 14,95 | 15,10 | 1,68% | - |
| 08.04.2026 | 14,65 | 15,25 | 14,65 | 14,85 | 6,07% | - |
| 07.04.2026 | 13,95 | 14,15 | 13,65 | 14,00 | 2,94% | - |
| 02.04.2026 | 13,35 | 13,70 | 13,05 | 13,60 | 0,37% | - |
| 01.04.2026 | 13,45 | 13,95 | 13,40 | 13,55 | 5,45% | 5.000,00 |
| 31.03.2026 | 12,60 | 12,85 | 12,35 | 12,85 | 6,20% | - |
| 30.03.2026 | 12,15 | 12,45 | 12,05 | 12,10 | 5,68% | - |
| 27.03.2026 | 11,80 | 11,80 | 11,40 | 11,45 | -1,29% | - |
| 26.03.2026 | 11,75 | 11,75 | 11,50 | 11,60 | -2,52% | - |
| 25.03.2026 | 12,05 | 12,25 | 11,90 | 11,90 | 0,85% | - |
| 24.03.2026 | 11,70 | 11,90 | 11,60 | 11,80 | 3,51% | - |
| 23.03.2026 | 11,05 | 11,65 | 10,90 | 11,40 | -1,30% | - |
| 20.03.2026 | 11,60 | 11,60 | 11,50 | 11,55 | -0,43% | - |
| 19.03.2026 | 11,60 | 11,70 | 11,40 | 11,60 | -4,13% | - |
| 18.03.2026 | 12,30 | 12,30 | 11,95 | 12,10 | 3,42% | - |
| 17.03.2026 | 11,30 | 11,80 | 11,25 | 11,70 | 2,63% | - |
| 16.03.2026 | 11,35 | 11,50 | 11,25 | 11,40 | 0,00% | - |
| 13.03.2026 | 11,40 | 11,55 | 11,20 | 11,40 | 0,00% | - |
| 12.03.2026 | 11,55 | 11,60 | 11,40 | 11,40 | -4,60% | - |
| 11.03.2026 | 11,95 | 12,00 | 11,75 | 11,95 | -2,05% | - |
| 10.03.2026 | 11,85 | 12,40 | 11,80 | 12,20 | 4,27% | - |
| 09.03.2026 | 11,30 | 11,70 | 11,25 | 11,70 | 0,00% | - |
| 06.03.2026 | 12,05 | 12,15 | 11,65 | 11,70 | -4,10% | 7.750,00 |
| 05.03.2026 | 12,35 | 12,70 | 11,95 | 12,20 | -1,61% | - |
| 04.03.2026 | 12,00 | 12,60 | 12,00 | 12,40 | 2,06% | - |
| 03.03.2026 | 12,75 | 12,75 | 12,00 | 12,15 | -12,27% | 4.900,00 |
| 02.03.2026 | 13,65 | 13,95 | 13,45 | 13,85 | 1,84% | 4.250,00 |
| 27.02.2026 | 13,55 | 13,60 | 13,30 | 13,60 | 7,94% | - |
| 26.02.2026 | 12,55 | 12,75 | 12,55 | 12,60 | -1,56% | - |
| 25.02.2026 | 12,65 | 13,10 | 12,65 | 12,80 | -2,66% | - |
| 24.02.2026 | 13,00 | 13,15 | 12,90 | 13,15 | -3,31% | - |
| 23.02.2026 | 13,45 | 13,70 | 13,30 | 13,60 | 1,12% | - |
| 20.02.2026 | 13,20 | 13,50 | 13,15 | 13,45 | 1,13% | - |
| 19.02.2026 | 13,15 | 13,35 | 13,05 | 13,30 | 1,14% | 9.400,00 |
| 18.02.2026 | 12,80 | 13,40 | 12,75 | 13,15 | 3,14% | - |
| 17.02.2026 | 12,55 | 12,75 | 12,55 | 12,75 | -0,78% | - |
| 16.02.2026 | 12,95 | 12,95 | 12,85 | 12,85 | -2,28% | - |
| 13.02.2026 | 12,95 | 13,25 | 12,95 | 13,15 | 2,73% | - |
| 12.02.2026 | 13,05 | 13,15 | 12,80 | 12,80 | -1,92% | - |
| 11.02.2026 | 12,80 | 13,35 | 12,80 | 13,05 | 1,16% | 14.000,00 |
| 10.02.2026 | 12,85 | 13,00 | 12,70 | 12,90 | 0,78% | - |
| 09.02.2026 | 12,65 | 12,85 | 12,50 | 12,80 | 2,40% | - |
| 06.02.2026 | 12,10 | 12,55 | 12,05 | 12,50 | 6,84% | - |
| 05.02.2026 | 11,70 | 11,75 | 11,60 | 11,70 | -4,88% | 2.700,00 |
| 04.02.2026 | 12,30 | 12,50 | 12,25 | 12,30 | 3,36% | - |
| 03.02.2026 | 12,15 | 12,15 | 11,90 | 11,90 | -0,83% | - |
| 02.02.2026 | 11,75 | 12,00 | 11,70 | 12,00 | 1,27% | - |
| 30.01.2026 | 11,75 | 11,90 | 11,75 | 11,85 | 2,16% | - |
| 29.01.2026 | 11,60 | 11,65 | 11,45 | 11,60 | 0,87% | - |
| 28.01.2026 | 11,50 | 11,55 | 11,40 | 11,50 | 4,55% | - |
| 27.01.2026 | 11,05 | 11,10 | 10,90 | 11,00 | 0,46% | - |
| 26.01.2026 | 10,80 | 11,00 | 10,70 | 10,95 | 2,34% | - |
| 23.01.2026 | 10,80 | 10,90 | 10,70 | 10,70 | 0,94% | - |
| 22.01.2026 | 10,85 | 10,90 | 10,60 | 10,60 | -3,64% | - |
| 21.01.2026 | 10,90 | 11,00 | 10,80 | 11,00 | 2,80% | - |
| 20.01.2026 | 10,80 | 10,80 | 10,60 | 10,70 | -1,83% | - |
| 19.01.2026 | 11,10 | 11,10 | 10,90 | 10,90 | -2,68% | - |
| 16.01.2026 | 11,20 | 11,25 | 11,15 | 11,20 | -1,75% | - |
| 15.01.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -0,87% | - |
| 14.01.2026 | 11,55 | 11,60 | 11,35 | 11,50 | 1,77% | - |
| 13.01.2026 | 11,40 | 11,40 | 10,95 | 11,30 | 1,35% | - |
| 12.01.2026 | 11,20 | 11,20 | 11,15 | 11,15 | 1,36% | - |
| 09.01.2026 | 11,25 | 11,30 | 11,00 | 11,00 | -3,08% | 9.900,00 |
| 08.01.2026 | 11,25 | 11,35 | 11,15 | 11,35 | 2,25% | - |
| 07.01.2026 | 11,10 | 11,35 | 11,05 | 11,10 | 0,91% | - |
| 06.01.2026 | 11,15 | 11,20 | 11,00 | 11,00 | 1,85% | - |
| 05.01.2026 | 10,80 | 10,95 | 10,80 | 10,80 | 3,85% | - |
| 02.01.2026 | 10,35 | 10,45 | 10,35 | 10,40 | 1,96% | - |
| 30.12.2025 | 10,30 | 10,40 | 10,20 | 10,20 | -0,97% | - |
| 29.12.2025 | 10,30 | 10,40 | 10,30 | 10,30 | 0,00% | - |
| 23.12.2025 | 10,40 | 10,40 | 10,30 | 10,30 | 0,49% | - |
| 19.12.2025 | 10,25 | 10,30 | 10,20 | 10,25 | 3,02% | - |
| 18.12.2025 | 10,00 | 10,00 | 9,90 | 9,95 | 0,51% | - |
| 17.12.2025 | 10,08 | 10,10 | 9,90 | 9,90 | -2,94% | - |
| 16.12.2025 | 10,15 | 10,20 | 10,10 | 10,20 | -1,92% | - |
| 15.12.2025 | 10,40 | 10,40 | 10,30 | 10,40 | 3,23% | - |
| 12.12.2025 | 10,15 | 10,15 | 10,08 | 10,08 | -0,74% | - |
| 11.12.2025 | 10,10 | 10,20 | 10,10 | 10,15 | -1,46% | - |
| 09.12.2025 | 10,40 | 10,40 | 10,30 | 10,30 | 0,98% | - |
| 05.12.2025 | 10,35 | 10,40 | 10,20 | 10,20 | 2,51% | - |
| 03.12.2025 | 10,05 | 10,10 | 9,95 | 9,95 | -1,49% | - |
| 02.12.2025 | 10,20 | 10,30 | 10,10 | 10,10 | -2,88% | - |
| 01.12.2025 | 10,40 | 10,50 | 10,40 | 10,40 | -2,80% | - |
| 26.11.2025 | 10,65 | 10,70 | 10,60 | 10,70 | 0,47% | - |
| 25.11.2025 | 10,60 | 10,65 | 10,60 | 10,65 | 2,40% | - |
| 24.11.2025 | 10,45 | 10,70 | 10,40 | 10,40 | 0,00% | - |
| 21.11.2025 | 10,45 | 10,50 | 10,40 | 10,40 | 2,97% | - |
| 20.11.2025 | 10,40 | 10,40 | 10,08 | 10,10 | -1,94% | - |
| 19.11.2025 | 10,25 | 10,30 | 10,25 | 10,30 | 4,57% | - |
| 17.11.2025 | 10,00 | 10,00 | 9,83 | 9,85 | -0,51% | - |
| 14.11.2025 | 9,98 | 10,10 | 9,90 | 9,90 | -0,50% | - |
| 12.11.2025 | 10,05 | 10,20 | 9,95 | 9,95 | 6,99% | - |
| 11.11.2025 | 9,50 | 9,75 | 9,30 | 9,30 | 3,91% | - |
| 10.11.2025 | 9,08 | 9,10 | 8,95 | 8,95 | 0,00% | - |
| 07.11.2025 | 8,95 | 8,98 | 8,95 | 8,95 | -1,65% | - |
| 05.11.2025 | 9,15 | 9,28 | 9,10 | 9,10 | 5,20% | - |
| 03.11.2025 | 8,73 | 8,78 | 8,65 | 8,65 | 0,00% | - |
| 31.10.2025 | 8,78 | 8,80 | 8,65 | 8,65 | -1,14% | - |