24,950€
-0,60%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 24,45 | 25,20 | 24,45 | 25,20 | 3,07% | - |
| 04.03.2026 | 24,25 | 24,75 | 24,20 | 24,45 | 1,45% | - |
| 03.03.2026 | 24,90 | 25,05 | 24,10 | 24,10 | -3,60% | - |
| 02.03.2026 | 24,20 | 26,00 | 24,10 | 25,00 | 3,31% | - |
| 27.02.2026 | 22,70 | 24,55 | 22,30 | 24,20 | 5,45% | 13.419,00 |
| 26.02.2026 | 22,70 | 22,95 | 22,50 | 22,95 | 1,10% | - |
| 25.02.2026 | 23,10 | 23,45 | 22,70 | 22,70 | -1,73% | - |
| 24.02.2026 | 23,50 | 23,55 | 22,75 | 23,10 | -1,70% | - |
| 23.02.2026 | 23,00 | 24,35 | 23,00 | 23,50 | 2,62% | - |
| 20.02.2026 | 22,10 | 23,50 | 21,90 | 22,90 | 3,85% | - |
| 19.02.2026 | 21,30 | 22,40 | 21,30 | 22,05 | 3,52% | 2.360,00 |
| 18.02.2026 | 22,70 | 22,75 | 21,05 | 21,30 | -6,37% | - |
| 17.02.2026 | 23,75 | 23,80 | 22,30 | 22,75 | -4,41% | 13.519,00 |
| 16.02.2026 | 23,70 | 24,00 | 23,45 | 23,80 | 0,00% | - |
| 13.02.2026 | 24,30 | 24,40 | 23,35 | 23,80 | -1,65% | - |
| 12.02.2026 | 25,40 | 25,45 | 24,15 | 24,20 | -5,28% | - |
| 11.02.2026 | 25,70 | 26,30 | 25,45 | 25,55 | -0,58% | - |
| 10.02.2026 | 25,00 | 27,75 | 24,95 | 25,70 | 2,80% | - |
| 09.02.2026 | 24,00 | 25,35 | 24,00 | 25,00 | 4,17% | - |
| 06.02.2026 | 24,70 | 25,00 | 23,15 | 24,00 | -2,64% | 22.130,00 |
| 05.02.2026 | 24,85 | 25,35 | 24,60 | 24,65 | -0,80% | - |
| 04.02.2026 | 24,35 | 24,95 | 24,30 | 24,85 | 2,26% | - |
| 03.02.2026 | 24,70 | 24,95 | 24,25 | 24,30 | -1,62% | 530,00 |
| 02.02.2026 | 25,65 | 25,70 | 24,70 | 24,70 | -3,52% | - |
| 30.01.2026 | 24,75 | 25,95 | 24,70 | 25,60 | 3,23% | - |
| 29.01.2026 | 24,60 | 25,00 | 24,55 | 24,80 | 0,81% | - |
| 28.01.2026 | 24,40 | 25,25 | 24,30 | 24,60 | 1,03% | 6.240,00 |
| 27.01.2026 | 26,10 | 27,15 | 24,20 | 24,35 | -6,70% | 4.560,00 |
| 26.01.2026 | 26,25 | 26,35 | 25,55 | 26,10 | 0,77% | - |
| 23.01.2026 | 25,55 | 26,30 | 25,50 | 25,90 | 1,17% | - |
| 22.01.2026 | 26,30 | 26,35 | 25,50 | 25,60 | -2,66% | - |
| 21.01.2026 | 25,70 | 26,50 | 25,65 | 26,30 | 2,33% | - |
| 20.01.2026 | 26,15 | 26,50 | 25,70 | 25,70 | -1,91% | - |
| 19.01.2026 | 27,40 | 27,50 | 26,20 | 26,20 | -4,38% | - |
| 16.01.2026 | 27,40 | 27,80 | 27,30 | 27,40 | 0,37% | - |
| 15.01.2026 | 29,25 | 29,25 | 27,30 | 27,30 | -0,73% | - |
| 14.01.2026 | 27,10 | 27,55 | 27,05 | 27,50 | 1,48% | - |
| 13.01.2026 | 26,90 | 27,35 | 26,90 | 27,10 | 0,37% | - |
| 12.01.2026 | 27,55 | 28,40 | 27,00 | 27,00 | -1,10% | 3.500,00 |
| 09.01.2026 | 27,65 | 27,85 | 26,70 | 27,30 | 2,44% | 1.560,00 |
| 08.01.2026 | 27,20 | 27,30 | 26,25 | 26,65 | -1,66% | - |
| 07.01.2026 | 26,30 | 27,50 | 26,30 | 27,10 | 2,26% | - |
| 06.01.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 05.01.2026 | 25,60 | 26,80 | 25,60 | 26,50 | 3,92% | 1.080,00 |
| 02.01.2026 | 25,40 | 26,10 | 25,30 | 25,50 | 2,82% | - |
| 30.12.2025 | 24,90 | 25,30 | 24,65 | 24,80 | 0,00% | - |
| 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% | - |