24,650€
-0,60%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2025 | 24,70 | 24,90 | 24,20 | 24,80 | -1,78% | - |
| 23.12.2025 | 25,25 | 25,25 | 25,20 | 25,25 | 0,20% | - |
| 22.12.2025 | 25,35 | 25,40 | 24,80 | 25,20 | -0,40% | - |
| 19.12.2025 | 25,80 | 25,80 | 25,15 | 25,30 | -0,78% | - |
| 18.12.2025 | 25,90 | 25,90 | 25,50 | 25,50 | -1,16% | - |
| 17.12.2025 | 25,65 | 26,95 | 25,55 | 25,80 | 0,78% | - |
| 16.12.2025 | 25,65 | 25,90 | 25,55 | 25,60 | 0,00% | - |
| 15.12.2025 | 25,85 | 26,10 | 25,60 | 25,60 | -0,58% | - |
| 12.12.2025 | 26,00 | 26,10 | 25,60 | 25,75 | -0,58% | - |
| 11.12.2025 | 25,70 | 26,30 | 25,70 | 25,90 | 1,17% | - |
| 10.12.2025 | 26,20 | 27,10 | 25,60 | 25,60 | -3,40% | 2.140,00 |
| 09.12.2025 | 28,25 | 28,40 | 26,50 | 26,50 | -5,69% | - |
| 08.12.2025 | 28,00 | 28,20 | 27,75 | 28,10 | 0,72% | - |
| 05.12.2025 | 27,20 | 28,25 | 27,20 | 27,90 | 2,95% | - |
| 04.12.2025 | 26,15 | 27,35 | 26,10 | 27,10 | 3,83% | - |
| 03.12.2025 | 26,00 | 26,40 | 26,00 | 26,10 | 0,77% | - |
| 02.12.2025 | 26,90 | 26,95 | 25,90 | 25,90 | -3,36% | - |
| 01.12.2025 | 26,10 | 32,10 | 26,05 | 26,80 | 3,08% | - |
| 28.11.2025 | 25,90 | 26,20 | 25,90 | 26,00 | 0,78% | - |
| 27.11.2025 | 25,60 | 26,15 | 25,60 | 25,80 | 1,18% | - |
| 26.11.2025 | 25,60 | 25,95 | 25,35 | 25,50 | -2,49% | - |
| 25.11.2025 | 25,00 | 26,25 | 25,00 | 26,15 | 5,02% | - |
| 24.11.2025 | 25,15 | 25,60 | 24,90 | 24,90 | -0,80% | - |
| 21.11.2025 | 25,10 | 25,70 | 24,80 | 25,10 | 0,60% | - |
| 20.11.2025 | 26,25 | 28,60 | 24,95 | 24,95 | -4,41% | 540,00 |
| 19.11.2025 | 26,10 | 26,50 | 26,10 | 26,10 | 0,38% | - |
| 18.11.2025 | 27,25 | 27,65 | 26,00 | 26,00 | -4,06% | - |
| 17.11.2025 | 28,60 | 28,80 | 26,45 | 27,10 | -4,91% | 11.880,00 |
| 14.11.2025 | 29,25 | 29,25 | 28,50 | 28,50 | -2,06% | - |
| 13.11.2025 | 29,00 | 29,55 | 29,00 | 29,10 | -3,00% | - |
| 12.11.2025 | 30,05 | 30,20 | 28,70 | 30,00 | 0,00% | - |
| 11.11.2025 | 30,00 | 30,35 | 30,00 | 30,00 | 0,00% | 4.680,00 |
| 10.11.2025 | 30,85 | 31,35 | 30,00 | 30,00 | -2,60% | - |
| 07.11.2025 | 31,75 | 31,75 | 30,80 | 30,80 | -2,84% | - |
| 06.11.2025 | 31,90 | 31,95 | 31,50 | 31,70 | 0,16% | - |
| 05.11.2025 | 31,40 | 31,95 | 31,20 | 31,65 | 0,80% | - |
| 04.11.2025 | 31,70 | 31,75 | 31,25 | 31,40 | -0,63% | - |
| 03.11.2025 | 31,30 | 31,70 | 31,30 | 31,60 | 1,28% | - |
| 31.10.2025 | 31,00 | 31,50 | 31,00 | 31,20 | 0,97% | - |
| 30.10.2025 | 29,70 | 31,30 | 29,70 | 30,90 | 4,22% | - |
| 29.10.2025 | 30,20 | 30,20 | 29,50 | 29,65 | -1,50% | 5.040,00 |
| 28.10.2025 | 29,80 | 30,50 | 29,75 | 30,10 | 1,35% | - |
| 27.10.2025 | 29,60 | 29,80 | 29,05 | 29,70 | 0,68% | - |
| 24.10.2025 | 28,60 | 29,50 | 28,60 | 29,50 | 3,51% | 210,00 |
| 23.10.2025 | 28,80 | 28,90 | 28,10 | 28,50 | -1,04% | - |
| 22.10.2025 | 28,40 | 28,90 | 28,10 | 28,80 | 1,77% | - |
| 21.10.2025 | 27,10 | 28,40 | 27,10 | 28,30 | 4,81% | - |
| 20.10.2025 | 27,50 | 27,50 | 26,90 | 27,00 | -1,10% | - |
| 17.10.2025 | 27,30 | 27,30 | 26,80 | 27,30 | 0,00% | - |
| 16.10.2025 | 28,00 | 28,25 | 27,10 | 27,30 | -2,15% | 5.490,00 |
| 15.10.2025 | 28,65 | 28,90 | 27,90 | 27,90 | -2,11% | - |
| 14.10.2025 | 28,60 | 28,95 | 28,50 | 28,50 | -0,35% | - |
| 13.10.2025 | 28,30 | 29,20 | 28,25 | 28,60 | 1,42% | - |
| 10.10.2025 | 29,10 | 29,25 | 28,15 | 28,20 | -3,42% | - |
| 09.10.2025 | 28,40 | 29,25 | 28,25 | 29,20 | 0,86% | - |
| 08.10.2025 | 29,15 | 29,30 | 28,95 | 28,95 | -0,52% | - |
| 07.10.2025 | 29,20 | 29,70 | 29,10 | 29,10 | 0,00% | - |
| 06.10.2025 | 29,80 | 30,00 | 29,10 | 29,10 | -1,19% | - |
| 03.10.2025 | 28,90 | 29,85 | 28,60 | 29,45 | -0,51% | - |
| 02.10.2025 | 30,20 | 30,25 | 28,90 | 29,60 | -1,66% | - |
| 01.10.2025 | 30,45 | 30,55 | 29,65 | 30,10 | -0,99% | 690,00 |
| 30.09.2025 | 32,15 | 32,30 | 30,35 | 30,40 | -5,30% | - |
| 29.09.2025 | 31,15 | 32,60 | 31,05 | 32,10 | 3,55% | 3.600,00 |
| 26.09.2025 | 30,30 | 31,25 | 30,30 | 31,00 | 2,65% | - |
| 25.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,33% | - |
| 24.09.2025 | 30,20 | 30,45 | 29,85 | 30,10 | 0,00% | - |
| 23.09.2025 | 32,00 | 32,40 | 30,10 | 30,10 | -5,64% | 4.000,00 |
| 22.09.2025 | 31,20 | 32,45 | 31,20 | 31,90 | 2,57% | 510,00 |
| 19.09.2025 | 30,05 | 31,70 | 29,85 | 31,10 | 3,67% | 2.805,00 |
| 18.09.2025 | 29,30 | 30,05 | 29,25 | 30,00 | 2,74% | 5.025,00 |
| 17.09.2025 | 29,20 | 29,40 | 28,65 | 29,20 | 0,34% | 360,00 |
| 16.09.2025 | 29,10 | 29,20 | 29,05 | 29,10 | 0,34% | - |
| 15.09.2025 | 29,00 | 29,30 | 28,95 | 29,00 | 0,35% | - |
| 12.09.2025 | 29,40 | 29,45 | 28,90 | 28,90 | -1,37% | - |
| 11.09.2025 | 29,50 | 29,55 | 29,25 | 29,30 | -0,34% | - |
| 10.09.2025 | 29,30 | 29,65 | 29,05 | 29,40 | 0,68% | - |
| 09.09.2025 | 29,50 | 29,80 | 29,20 | 29,20 | -1,02% | 800,00 |
| 08.09.2025 | 29,40 | 29,50 | 29,20 | 29,50 | 0,68% | 3.100,00 |
| 05.09.2025 | 29,40 | 29,70 | 29,05 | 29,30 | 0,00% | 5.200,00 |
| 04.09.2025 | 28,75 | 29,40 | 28,70 | 29,30 | 1,91% | - |
| 03.09.2025 | 28,80 | 29,20 | 28,45 | 28,75 | 0,17% | - |
| 02.09.2025 | 29,35 | 29,55 | 28,70 | 28,70 | -2,05% | - |
| 01.09.2025 | 28,50 | 29,40 | 28,50 | 29,30 | 3,17% | 600,00 |
| 29.08.2025 | 28,70 | 28,75 | 28,05 | 28,40 | -1,05% | - |
| 28.08.2025 | 29,40 | 29,40 | 28,15 | 28,70 | -2,05% | - |
| 27.08.2025 | 29,40 | 29,50 | 29,10 | 29,30 | 0,00% | - |
| 26.08.2025 | 29,25 | 29,45 | 29,20 | 29,30 | 0,00% | - |
| 25.08.2025 | 29,40 | 29,45 | 29,15 | 29,30 | -0,34% | - |
| 22.08.2025 | 29,20 | 29,45 | 29,15 | 29,40 | 0,68% | - |
| 21.08.2025 | 30,10 | 30,45 | 29,15 | 29,20 | -2,99% | 2.850,00 |
| 20.08.2025 | 30,20 | 30,60 | 30,10 | 30,10 | -0,33% | 5.250,00 |
| 19.08.2025 | 30,15 | 30,55 | 29,85 | 30,20 | 0,00% | 6.000,00 |
| 18.08.2025 | 30,10 | 30,95 | 30,10 | 30,20 | 0,33% | 3.205,00 |
| 15.08.2025 | 29,55 | 30,15 | 29,55 | 30,10 | 1,69% | 4.750,00 |
| 14.08.2025 | 30,50 | 30,85 | 29,40 | 29,60 | -3,11% | 2.280,00 |
| 13.08.2025 | 30,10 | 31,45 | 29,65 | 30,55 | 1,50% | - |
| 12.08.2025 | 29,65 | 30,10 | 29,60 | 30,10 | 1,69% | - |
| 11.08.2025 | 29,55 | 30,15 | 29,55 | 29,60 | 0,00% | - |
| 08.08.2025 | 29,20 | 31,00 | 29,20 | 29,60 | 1,20% | - |
| 07.08.2025 | 29,95 | 30,05 | 28,90 | 29,25 | -2,01% | - |