20,260€
3,74%
Echtzeit-Aktienkurs JCDECAUX SA
Bid:
Ask:
Aktienkurse zur JCDECAUX SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 19,56 | 20,29 | 19,49 | 20,26 | 3,74% | - |
30.04.2024 | 19,89 | 19,97 | 19,49 | 19,53 | -1,79% | - |
29.04.2024 | 19,58 | 19,91 | 19,52 | 19,89 | 1,56% | - |
26.04.2024 | 19,59 | 19,68 | 19,40 | 19,58 | -0,48% | - |
25.04.2024 | 19,40 | 19,68 | 19,38 | 19,68 | 1,55% | - |
24.04.2024 | 19,67 | 19,76 | 19,35 | 19,38 | -1,57% | - |
23.04.2024 | 19,38 | 19,79 | 19,33 | 19,69 | 1,60% | - |
22.04.2024 | 19,01 | 19,44 | 19,01 | 19,38 | 2,46% | - |
19.04.2024 | 19,00 | 19,09 | 18,75 | 18,91 | -0,47% | - |
18.04.2024 | 18,75 | 19,11 | 18,75 | 19,00 | 1,33% | - |
17.04.2024 | 18,64 | 19,06 | 18,50 | 18,75 | 0,59% | - |
16.04.2024 | 18,40 | 18,71 | 18,20 | 18,64 | 1,44% | - |
15.04.2024 | 18,37 | 18,69 | 18,37 | 18,38 | 0,16% | - |
12.04.2024 | 18,78 | 18,95 | 18,32 | 18,35 | -2,32% | - |
11.04.2024 | 18,55 | 18,79 | 18,50 | 18,78 | 1,35% | 250,00 |
10.04.2024 | 18,20 | 18,58 | 18,20 | 18,53 | 1,67% | 200,00 |
09.04.2024 | 17,99 | 18,41 | 17,96 | 18,23 | 1,31% | - |
08.04.2024 | 18,28 | 18,38 | 17,99 | 17,99 | -1,59% | - |
05.04.2024 | 17,87 | 18,32 | 17,83 | 18,28 | 2,29% | - |
04.04.2024 | 18,93 | 19,00 | 17,87 | 17,87 | -5,62% | - |
03.04.2024 | 18,34 | 18,98 | 18,24 | 18,94 | 2,96% | - |
02.04.2024 | 18,03 | 18,47 | 17,99 | 18,39 | 2,02% | - |
28.03.2024 | 17,63 | 18,05 | 17,56 | 18,03 | 2,24% | - |
27.03.2024 | 17,39 | 17,65 | 17,39 | 17,63 | 1,41% | - |
26.03.2024 | 17,50 | 17,56 | 17,28 | 17,39 | -0,63% | - |
25.03.2024 | 17,59 | 17,59 | 17,40 | 17,50 | -0,54% | - |
22.03.2024 | 17,31 | 17,63 | 17,24 | 17,59 | 1,65% | - |
21.03.2024 | 17,32 | 17,46 | 17,12 | 17,31 | 0,29% | - |
20.03.2024 | 17,19 | 17,26 | 17,07 | 17,26 | 0,38% | - |
19.03.2024 | 17,07 | 17,25 | 17,03 | 17,19 | 0,70% | - |
18.03.2024 | 16,92 | 17,25 | 16,87 | 17,07 | 1,04% | - |
15.03.2024 | 16,79 | 17,00 | 16,65 | 16,90 | 0,63% | - |
14.03.2024 | 17,43 | 17,48 | 16,75 | 16,79 | -3,67% | - |
13.03.2024 | 17,64 | 17,69 | 17,31 | 17,43 | -1,30% | - |
12.03.2024 | 17,48 | 17,68 | 17,37 | 17,66 | 1,06% | - |
11.03.2024 | 17,71 | 17,77 | 17,41 | 17,48 | -1,44% | - |
08.03.2024 | 17,72 | 17,99 | 17,50 | 17,73 | 0,06% | - |
07.03.2024 | 19,49 | 19,49 | 17,23 | 17,72 | -9,20% | 62,00 |
06.03.2024 | 19,25 | 19,56 | 19,25 | 19,52 | 1,30% | - |
05.03.2024 | 19,19 | 19,38 | 19,11 | 19,27 | 0,05% | - |
04.03.2024 | 19,53 | 19,60 | 19,05 | 19,26 | -1,28% | - |
01.03.2024 | 19,17 | 19,57 | 19,11 | 19,51 | 1,75% | - |
29.02.2024 | 18,79 | 19,19 | 18,79 | 19,17 | 2,13% | - |
28.02.2024 | 19,89 | 19,91 | 18,71 | 18,77 | -5,70% | - |
27.02.2024 | 19,74 | 20,17 | 19,70 | 19,91 | 0,84% | - |
26.02.2024 | 19,93 | 19,94 | 19,16 | 19,74 | -0,83% | 62,00 |
23.02.2024 | 19,36 | 20,19 | 19,34 | 19,91 | 2,82% | 200,00 |
22.02.2024 | 19,09 | 19,57 | 18,91 | 19,36 | 1,28% | 158,00 |
21.02.2024 | 19,00 | 19,14 | 18,82 | 19,12 | 0,63% | - |
20.02.2024 | 19,01 | 19,04 | 18,73 | 19,00 | -0,05% | - |
19.02.2024 | 19,28 | 19,44 | 18,89 | 19,01 | -1,43% | - |
16.02.2024 | 19,26 | 19,35 | 19,02 | 19,28 | -0,03% | - |
15.02.2024 | 18,80 | 19,32 | 18,75 | 19,29 | 2,47% | - |
14.02.2024 | 18,44 | 18,82 | 18,44 | 18,82 | 2,09% | - |
13.02.2024 | 18,59 | 18,67 | 18,36 | 18,44 | -0,73% | - |
12.02.2024 | 18,56 | 18,94 | 18,54 | 18,57 | 0,05% | - |
09.02.2024 | 18,10 | 18,58 | 18,08 | 18,56 | 2,54% | - |
08.02.2024 | 18,44 | 18,48 | 18,10 | 18,10 | -1,87% | - |
07.02.2024 | 18,58 | 18,60 | 18,43 | 18,45 | -0,73% | - |
06.02.2024 | 18,80 | 18,85 | 18,32 | 18,58 | -1,04% | - |
05.02.2024 | 18,73 | 18,90 | 18,65 | 18,78 | 0,51% | - |
02.02.2024 | 19,03 | 19,15 | 18,63 | 18,68 | -2,30% | - |
01.02.2024 | 19,22 | 19,29 | 18,94 | 19,12 | -0,52% | - |
31.01.2024 | 19,27 | 19,39 | 19,00 | 19,22 | -0,16% | - |
30.01.2024 | 19,08 | 19,28 | 18,82 | 19,25 | 0,89% | - |
29.01.2024 | 18,81 | 19,12 | 18,69 | 19,08 | 1,19% | - |
26.01.2024 | 18,40 | 19,33 | 18,40 | 18,86 | 4,66% | 100,00 |
25.01.2024 | 17,86 | 18,26 | 17,77 | 18,02 | 0,73% | - |
24.01.2024 | 17,62 | 17,95 | 17,47 | 17,89 | 1,42% | - |
23.01.2024 | 17,17 | 17,78 | 17,17 | 17,64 | 2,74% | - |
22.01.2024 | 18,35 | 18,35 | 16,97 | 17,17 | -6,13% | - |
19.01.2024 | 18,05 | 18,29 | 17,87 | 18,29 | 1,19% | - |
18.01.2024 | 17,42 | 18,53 | 17,40 | 18,07 | 3,73% | - |
17.01.2024 | 17,85 | 17,85 | 16,90 | 17,42 | -2,52% | - |
16.01.2024 | 17,90 | 18,07 | 17,79 | 17,87 | -0,78% | - |
15.01.2024 | 18,06 | 18,21 | 17,75 | 18,01 | -0,14% | - |
12.01.2024 | 18,14 | 18,43 | 17,85 | 18,04 | -0,47% | - |
11.01.2024 | 18,26 | 18,41 | 17,84 | 18,12 | -0,77% | - |
10.01.2024 | 17,64 | 18,30 | 17,58 | 18,26 | 3,54% | - |
09.01.2024 | 17,82 | 17,87 | 17,41 | 17,64 | -1,15% | - |
08.01.2024 | 17,75 | 17,88 | 17,47 | 17,84 | 0,54% | - |
05.01.2024 | 17,74 | 17,86 | 17,44 | 17,75 | 0,06% | - |
04.01.2024 | 17,87 | 17,94 | 17,66 | 17,74 | -0,73% | - |
03.01.2024 | 17,96 | 18,02 | 17,72 | 17,87 | -0,69% | - |
02.01.2024 | 18,18 | 18,40 | 17,96 | 17,99 | -1,02% | - |
29.12.2023 | 18,16 | 18,26 | 18,16 | 18,18 | 0,08% | - |
28.12.2023 | 18,24 | 18,27 | 18,00 | 18,16 | -0,22% | - |
27.12.2023 | 18,32 | 18,37 | 18,16 | 18,20 | -0,16% | - |
22.12.2023 | 17,89 | 18,32 | 17,78 | 18,23 | 1,90% | - |
21.12.2023 | 17,70 | 17,92 | 17,53 | 17,89 | 1,10% | - |
20.12.2023 | 17,53 | 17,90 | 17,49 | 17,70 | 1,09% | - |
19.12.2023 | 17,55 | 17,70 | 17,49 | 17,51 | -0,11% | - |
18.12.2023 | 17,53 | 17,57 | 17,32 | 17,53 | -0,03% | - |
15.12.2023 | 17,58 | 17,88 | 17,52 | 17,53 | 0,14% | - |
14.12.2023 | 17,09 | 17,67 | 17,09 | 17,51 | 2,43% | - |
13.12.2023 | 16,87 | 17,12 | 16,78 | 17,09 | 1,21% | - |
12.12.2023 | 17,41 | 17,44 | 16,85 | 16,89 | -2,85% | - |
11.12.2023 | 17,69 | 17,72 | 17,38 | 17,38 | -1,61% | - |
08.12.2023 | 17,70 | 17,91 | 17,66 | 17,67 | -0,03% | - |
07.12.2023 | 17,43 | 17,74 | 17,26 | 17,67 | 1,26% | - |