16,850€
-3,99%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 17,70 | 17,70 | 16,80 | 16,85 | -4,80% | 6.650,00 |
| 05.11.2026 | 16,95 | 17,75 | 16,85 | 17,70 | 4,58% | 14.500,00 |
| 04.11.2026 | 16,45 | 16,98 | 16,15 | 16,93 | 3,83% | 25.000,00 |
| 03.11.2026 | 16,65 | 16,75 | 16,13 | 16,30 | -1,95% | - |
| 02.11.2026 | 16,90 | 17,00 | 16,45 | 16,63 | -1,63% | - |
| 30.10.2026 | 17,05 | 17,20 | 16,60 | 16,90 | -0,88% | - |
| 29.10.2026 | 16,80 | 17,18 | 16,60 | 17,05 | 1,49% | - |
| 28.10.2026 | 16,75 | 17,08 | 16,48 | 16,80 | 0,30% | - |
| 27.10.2026 | 16,90 | 17,35 | 16,65 | 16,75 | -0,89% | - |
| 26.10.2026 | 16,75 | 17,18 | 16,63 | 16,90 | 0,90% | - |
| 23.10.2026 | 16,50 | 16,93 | 16,38 | 16,75 | 1,52% | - |
| 22.10.2026 | 17,18 | 17,20 | 16,45 | 16,50 | -3,51% | - |
| 21.10.2026 | 17,05 | 17,23 | 16,85 | 17,10 | 0,29% | - |
| 20.10.2026 | 17,35 | 17,35 | 16,75 | 17,05 | -2,15% | - |
| 19.10.2026 | 17,70 | 17,93 | 17,35 | 17,43 | -1,55% | - |
| 16.10.2026 | 18,20 | 18,73 | 17,70 | 17,70 | -2,75% | - |
| 15.10.2026 | 18,53 | 18,83 | 17,98 | 18,20 | -1,62% | - |
| 14.10.2026 | 18,80 | 19,40 | 18,38 | 18,50 | -1,60% | - |
| 13.10.2026 | 17,70 | 19,35 | 17,70 | 18,80 | 6,21% | 7.754,00 |
| 12.10.2026 | 17,53 | 18,60 | 17,40 | 17,70 | 1,43% | 1.470,00 |
| 09.10.2026 | 16,88 | 18,75 | 16,15 | 17,45 | 3,41% | 13.750,00 |
| 08.10.2026 | 16,40 | 17,15 | 16,08 | 16,88 | 2,90% | 900,00 |
| 07.10.2026 | 16,00 | 16,75 | 15,83 | 16,40 | 2,50% | 18.000,00 |
| 06.10.2026 | 15,75 | 16,20 | 15,75 | 16,00 | 2,24% | 11.900,00 |
| 05.10.2026 | 16,95 | 16,95 | 15,65 | 15,65 | -7,53% | 10.000,00 |
| 02.10.2026 | 16,85 | 16,95 | 16,70 | 16,93 | 0,30% | - |
| 01.10.2026 | 16,85 | 16,98 | 16,85 | 16,88 | 0,15% | - |
| 30.09.2026 | 17,15 | 17,23 | 16,75 | 16,85 | -0,74% | 10.800,00 |
| 29.09.2026 | 17,10 | 17,30 | 16,85 | 16,98 | -0,59% | - |
| 28.09.2026 | 17,03 | 17,25 | 16,55 | 17,08 | 0,44% | - |
| 25.09.2026 | 17,35 | 17,60 | 16,83 | 17,00 | -2,02% | - |
| 24.09.2026 | 18,20 | 18,30 | 17,30 | 17,35 | -4,67% | 200,00 |
| 23.09.2026 | 18,50 | 18,50 | 17,93 | 18,20 | -1,62% | 23.724,00 |
| 22.09.2026 | 18,60 | 18,80 | 18,25 | 18,50 | -0,54% | - |
| 21.09.2026 | 19,00 | 19,08 | 18,55 | 18,60 | -2,11% | - |
| 18.09.2026 | 19,10 | 20,15 | 18,73 | 19,00 | 0,53% | - |
| 17.09.2026 | 18,30 | 19,30 | 18,15 | 18,90 | 2,72% | - |
| 16.09.2026 | 17,95 | 18,43 | 17,88 | 18,40 | 2,51% | - |
| 15.09.2026 | 17,95 | 18,30 | 17,75 | 17,95 | 0,14% | 4.250,00 |
| 14.09.2026 | 18,65 | 18,83 | 17,93 | 17,93 | -3,11% | - |
| 11.09.2026 | 18,50 | 18,83 | 18,28 | 18,50 | 0,00% | 4.860,00 |
| 10.09.2026 | 18,85 | 18,90 | 17,60 | 18,50 | -1,86% | 4.404,00 |
| 09.09.2026 | 18,88 | 18,98 | 18,35 | 18,85 | 0,27% | 15.752,00 |
| 08.09.2026 | 19,60 | 19,73 | 18,75 | 18,80 | -3,84% | - |
| 07.09.2026 | 20,10 | 20,13 | 19,15 | 19,55 | -2,98% | - |
| 04.09.2026 | 20,15 | 20,45 | 19,98 | 20,15 | 0,00% | - |
| 03.09.2026 | 20,35 | 20,40 | 20,10 | 20,15 | -0,74% | - |
| 02.09.2026 | 20,30 | 20,45 | 20,10 | 20,30 | -0,25% | - |
| 01.09.2026 | 21,30 | 21,55 | 20,00 | 20,35 | -4,46% | 12.116,00 |
| 31.08.2026 | 21,35 | 21,80 | 21,20 | 21,30 | -0,47% | 63.750,00 |
| 28.08.2026 | 21,40 | 21,70 | 21,20 | 21,40 | 0,00% | - |
| 27.08.2026 | 21,50 | 21,95 | 21,10 | 21,40 | 0,47% | 8.531,00 |
| 26.08.2026 | 21,05 | 21,60 | 21,00 | 21,30 | 0,95% | - |
| 25.08.2026 | 21,10 | 21,50 | 21,05 | 21,10 | 0,00% | - |
| 24.08.2026 | 21,05 | 21,60 | 20,85 | 21,10 | -0,47% | - |
| 21.08.2026 | 21,60 | 21,80 | 20,85 | 21,20 | -2,53% | - |
| 20.08.2026 | 22,10 | 22,30 | 21,40 | 21,75 | -1,58% | - |
| 19.08.2026 | 23,05 | 23,15 | 22,10 | 22,10 | -4,33% | - |
| 18.08.2026 | 23,40 | 23,75 | 22,15 | 23,10 | -1,28% | 6.350,00 |
| 17.08.2026 | 23,30 | 23,75 | 22,90 | 23,40 | 0,43% | - |
| 14.08.2026 | 24,80 | 24,80 | 23,30 | 23,30 | -6,24% | - |
| 13.08.2026 | 23,70 | 24,85 | 23,60 | 24,85 | 4,85% | 890,00 |
| 12.08.2026 | 24,20 | 24,35 | 23,65 | 23,70 | -2,07% | - |
| 11.08.2026 | 23,80 | 24,75 | 23,70 | 24,20 | 1,68% | 380,00 |
| 10.08.2026 | 24,00 | 24,40 | 23,65 | 23,80 | -0,83% | 7.884,00 |
| 07.08.2026 | 23,60 | 24,30 | 23,35 | 24,00 | 1,69% | - |
| 06.08.2026 | 23,40 | 23,80 | 21,15 | 23,60 | 0,85% | - |
| 05.08.2026 | 22,75 | 23,95 | 22,65 | 23,40 | 2,63% | - |
| 04.08.2026 | 23,10 | 23,60 | 22,75 | 22,80 | -1,30% | - |
| 03.08.2026 | 23,20 | 23,35 | 19,10 | 23,10 | -0,43% | - |
| 31.07.2026 | 23,45 | 23,45 | 22,85 | 23,20 | -0,85% | 4.610,00 |
| 30.07.2026 | 22,90 | 23,45 | 22,80 | 23,40 | 2,18% | - |
| 29.07.2026 | 22,60 | 22,95 | 22,60 | 22,90 | 1,10% | - |
| 28.07.2026 | 21,70 | 22,90 | 21,70 | 22,65 | 4,38% | - |
| 27.07.2026 | 21,85 | 22,00 | 21,70 | 21,70 | -0,69% | - |
| 24.07.2026 | 21,90 | 22,20 | 21,80 | 21,85 | -0,23% | - |
| 23.07.2026 | 22,10 | 25,80 | 21,80 | 21,90 | -0,45% | - |
| 22.07.2026 | 21,70 | 22,35 | 21,70 | 22,00 | 1,38% | - |
| 21.07.2026 | 21,40 | 22,25 | 21,40 | 21,70 | -0,46% | - |
| 20.07.2026 | 22,20 | 22,45 | 21,80 | 21,80 | -1,80% | - |
| 17.07.2026 | 22,05 | 22,40 | 21,85 | 22,20 | 0,68% | - |
| 16.07.2026 | 22,60 | 22,60 | 21,70 | 22,05 | -2,65% | 3.400,00 |
| 15.07.2026 | 22,90 | 23,00 | 22,55 | 22,65 | -1,52% | - |
| 14.07.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 0,44% | - |
| 13.07.2026 | 22,80 | 23,45 | 22,60 | 22,90 | 0,44% | 6.500,00 |
| 10.07.2026 | 22,30 | 25,80 | 21,90 | 22,80 | 2,24% | - |
| 09.07.2026 | 22,10 | 22,60 | 22,10 | 22,30 | 0,90% | - |
| 08.07.2026 | 22,30 | 22,50 | 21,90 | 22,10 | -0,90% | - |
| 07.07.2026 | 22,85 | 26,00 | 22,10 | 22,30 | -3,04% | - |
| 06.07.2026 | 23,20 | 23,70 | 22,10 | 23,00 | -1,29% | - |
| 03.07.2026 | 23,30 | 26,40 | 22,70 | 23,30 | 0,00% | 216,00 |
| 02.07.2026 | 22,30 | 24,10 | 22,20 | 23,30 | 4,48% | - |
| 01.07.2026 | 22,60 | 23,15 | 22,20 | 22,30 | -1,33% | - |
| 30.06.2026 | 22,10 | 22,75 | 22,10 | 22,60 | 2,26% | - |
| 29.06.2026 | 22,05 | 22,50 | 22,00 | 22,10 | 0,23% | - |
| 26.06.2026 | 21,95 | 22,35 | 21,70 | 22,05 | 0,68% | - |
| 25.06.2026 | 22,25 | 22,50 | 21,50 | 21,90 | -1,35% | - |
| 24.06.2026 | 21,30 | 22,50 | 21,10 | 22,20 | 3,74% | - |
| 23.06.2026 | 21,60 | 21,65 | 20,80 | 21,40 | -0,93% | - |
| 22.06.2026 | 21,60 | 21,95 | 21,55 | 21,60 | 0,00% | - |