21,600€
-0,92%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,80 | 22,05 | 21,55 | 21,60 | -0,92% | 60,00 |
| 18.04.2024 | 22,30 | 22,35 | 21,80 | 21,80 | -2,24% | - |
| 17.04.2024 | 22,20 | 22,30 | 22,20 | 22,30 | 0,45% | - |
| 16.04.2024 | 22,35 | 22,40 | 22,20 | 22,20 | -0,67% | 850,00 |
| 15.04.2024 | 22,25 | 22,60 | 22,15 | 22,35 | 0,90% | - |
| 12.04.2024 | 22,10 | 22,50 | 22,10 | 22,15 | 0,23% | 49,00 |
| 11.04.2024 | 22,20 | 22,35 | 22,10 | 22,10 | -0,45% | 200,00 |
| 10.04.2024 | 22,00 | 23,05 | 21,90 | 22,20 | 1,37% | - |
| 09.04.2024 | 22,70 | 23,30 | 21,90 | 21,90 | -3,52% | - |
| 08.04.2024 | 21,85 | 23,00 | 21,75 | 22,70 | 3,89% | - |
| 05.04.2024 | 22,40 | 22,90 | 21,80 | 21,85 | -2,24% | - |
| 04.04.2024 | 22,15 | 22,70 | 22,15 | 22,35 | 0,68% | - |
| 03.04.2024 | 21,70 | 22,35 | 21,55 | 22,20 | 2,30% | - |
| 02.04.2024 | 22,20 | 23,85 | 21,25 | 21,70 | -2,25% | - |
| 28.03.2024 | 22,10 | 22,30 | 21,15 | 22,20 | 0,45% | - |
| 27.03.2024 | 22,25 | 22,35 | 22,10 | 22,10 | -0,67% | - |
| 26.03.2024 | 22,65 | 22,95 | 20,78 | 22,25 | -1,77% | - |
| 25.03.2024 | 22,70 | 22,75 | 22,60 | 22,65 | -0,22% | - |
| 22.03.2024 | 22,60 | 22,85 | 22,45 | 22,70 | 0,44% | 220,00 |
| 21.03.2024 | 22,55 | 22,70 | 22,50 | 22,60 | 0,22% | - |
| 20.03.2024 | 22,45 | 22,65 | 22,25 | 22,55 | 0,45% | - |
| 19.03.2024 | 22,70 | 22,75 | 22,25 | 22,45 | -1,10% | - |
| 18.03.2024 | 22,75 | 22,90 | 22,50 | 22,70 | -0,22% | - |
| 15.03.2024 | 22,70 | 22,95 | 22,30 | 22,75 | 0,22% | 100,00 |
| 14.03.2024 | 23,50 | 23,60 | 20,93 | 22,70 | -3,40% | - |
| 13.03.2024 | 23,90 | 23,90 | 22,60 | 23,50 | -1,67% | 330,00 |
| 12.03.2024 | 23,10 | 24,00 | 23,05 | 23,90 | 3,46% | 111,00 |
| 11.03.2024 | 22,25 | 23,20 | 22,15 | 23,10 | 3,82% | 1.712,00 |
| 08.03.2024 | 20,50 | 22,45 | 20,50 | 22,25 | 8,54% | 400,00 |
| 07.03.2024 | 20,55 | 20,60 | 19,88 | 20,50 | -0,24% | - |
| 06.03.2024 | 20,85 | 20,95 | 20,25 | 20,55 | -1,44% | 550,00 |
| 05.03.2024 | 20,60 | 21,00 | 20,35 | 20,85 | 1,21% | 254,00 |
| 04.03.2024 | 20,60 | 20,80 | 20,45 | 20,60 | 0,00% | - |
| 01.03.2024 | 20,65 | 20,80 | 20,55 | 20,60 | -0,24% | - |
| 29.02.2024 | 20,50 | 20,80 | 20,45 | 20,65 | 0,73% | - |
| 28.02.2024 | 20,50 | 20,55 | 20,30 | 20,50 | 0,00% | - |
| 27.02.2024 | 20,30 | 20,50 | 20,20 | 20,50 | 0,99% | - |
| 26.02.2024 | 20,20 | 20,50 | 20,15 | 20,30 | 0,50% | 120,00 |
| 23.02.2024 | 20,45 | 20,45 | 20,20 | 20,20 | -1,22% | - |
| 22.02.2024 | 20,18 | 20,50 | 20,15 | 20,45 | 1,11% | - |
| 21.02.2024 | 20,55 | 20,60 | 20,18 | 20,23 | -1,58% | - |
| 20.02.2024 | 20,20 | 20,55 | 20,15 | 20,55 | 1,73% | - |
| 19.02.2024 | 20,80 | 20,80 | 20,18 | 20,20 | -2,88% | - |
| 16.02.2024 | 20,20 | 20,80 | 20,18 | 20,80 | 2,97% | 55,00 |
| 15.02.2024 | 20,50 | 20,55 | 20,20 | 20,20 | -1,46% | - |
| 14.02.2024 | 20,50 | 20,50 | 20,25 | 20,50 | 0,00% | - |
| 13.02.2024 | 20,55 | 20,60 | 19,75 | 20,50 | -0,24% | - |
| 12.02.2024 | 20,35 | 20,55 | 20,30 | 20,55 | 0,98% | - |
| 09.02.2024 | 20,45 | 20,75 | 20,08 | 20,35 | -0,49% | 200,00 |
| 08.02.2024 | 20,25 | 20,65 | 20,08 | 20,45 | 0,99% | - |
| 07.02.2024 | 20,55 | 20,55 | 20,13 | 20,25 | -1,46% | - |
| 06.02.2024 | 20,50 | 20,60 | 20,45 | 20,55 | 0,24% | - |
| 05.02.2024 | 20,50 | 20,55 | 20,35 | 20,50 | 0,00% | - |
| 02.02.2024 | 20,15 | 20,50 | 20,05 | 20,50 | 1,61% | 300,00 |
| 01.02.2024 | 19,58 | 20,18 | 19,58 | 20,18 | 3,07% | 250,00 |
| 31.01.2024 | 19,25 | 19,63 | 19,20 | 19,58 | 1,82% | - |
| 30.01.2024 | 19,75 | 20,15 | 19,23 | 19,23 | -2,66% | - |
| 29.01.2024 | 20,00 | 20,25 | 19,75 | 19,75 | -1,37% | - |
| 26.01.2024 | 20,03 | 20,25 | 19,98 | 20,03 | 0,00% | - |
| 25.01.2024 | 20,40 | 20,50 | 19,38 | 20,03 | -1,84% | - |
| 24.01.2024 | 20,25 | 20,75 | 20,25 | 20,40 | 0,49% | - |
| 23.01.2024 | 19,85 | 20,55 | 19,83 | 20,30 | 2,27% | 200,00 |
| 22.01.2024 | 19,23 | 20,55 | 19,18 | 19,85 | 3,12% | - |
| 19.01.2024 | 18,93 | 19,30 | 18,93 | 19,25 | 1,58% | - |
| 18.01.2024 | 18,98 | 19,18 | 18,93 | 18,95 | -0,13% | - |
| 17.01.2024 | 18,75 | 19,03 | 18,70 | 18,98 | 1,07% | 60,00 |
| 16.01.2024 | 18,90 | 19,05 | 18,78 | 18,78 | -0,79% | - |
| 15.01.2024 | 18,80 | 19,08 | 18,80 | 18,93 | 0,53% | - |
| 12.01.2024 | 18,83 | 19,00 | 18,80 | 18,83 | 0,00% | - |
| 11.01.2024 | 18,98 | 19,10 | 18,83 | 18,83 | -0,40% | - |
| 10.01.2024 | 18,88 | 19,03 | 18,83 | 18,90 | 0,13% | - |
| 09.01.2024 | 18,95 | 19,00 | 18,83 | 18,88 | -0,13% | - |
| 08.01.2024 | 18,63 | 18,98 | 18,60 | 18,90 | 1,34% | - |
| 05.01.2024 | 18,70 | 18,83 | 18,65 | 18,65 | -0,27% | - |
| 04.01.2024 | 18,98 | 19,13 | 18,53 | 18,70 | -1,58% | - |
| 03.01.2024 | 19,05 | 19,28 | 18,98 | 19,00 | -0,26% | - |
| 02.01.2024 | 19,40 | 19,63 | 18,85 | 19,05 | -1,80% | - |
| 29.12.2023 | 19,33 | 19,60 | 19,33 | 19,40 | 0,26% | - |
| 28.12.2023 | 19,33 | 19,53 | 19,30 | 19,35 | 0,00% | - |
| 27.12.2023 | 19,38 | 19,68 | 19,30 | 19,35 | 0,26% | - |
| 22.12.2023 | 19,65 | 19,73 | 19,20 | 19,30 | -1,78% | 112,00 |
| 21.12.2023 | 19,55 | 19,88 | 19,33 | 19,65 | 0,51% | - |
| 20.12.2023 | 19,75 | 19,95 | 19,25 | 19,55 | -0,89% | - |
| 19.12.2023 | 20,35 | 20,40 | 19,65 | 19,73 | -3,07% | - |
| 18.12.2023 | 20,30 | 20,55 | 20,20 | 20,35 | 0,25% | 510,00 |
| 15.12.2023 | 20,00 | 20,60 | 19,83 | 20,30 | 2,01% | - |
| 14.12.2023 | 18,80 | 20,05 | 18,73 | 19,90 | 5,85% | 200,00 |
| 13.12.2023 | 18,45 | 19,30 | 18,40 | 18,80 | 1,90% | 230,00 |
| 12.12.2023 | 18,08 | 18,60 | 18,03 | 18,45 | 2,22% | - |
| 11.12.2023 | 18,03 | 18,15 | 17,93 | 18,05 | 0,14% | 300,00 |
| 08.12.2023 | 17,68 | 18,08 | 17,68 | 18,03 | 1,98% | - |
| 07.12.2023 | 17,15 | 17,80 | 17,13 | 17,68 | 3,06% | 790,00 |
| 06.12.2023 | 16,70 | 17,25 | 16,70 | 17,15 | 2,69% | - |
| 05.12.2023 | 17,03 | 17,08 | 16,68 | 16,70 | -1,76% | - |
| 04.12.2023 | 17,15 | 17,18 | 16,93 | 17,00 | -0,87% | - |
| 01.12.2023 | 17,55 | 17,98 | 16,78 | 17,15 | -2,28% | 300,00 |
| 30.11.2023 | 17,75 | 17,90 | 17,55 | 17,55 | -0,99% | - |
| 29.11.2023 | 17,33 | 19,08 | 17,33 | 17,73 | 2,31% | 400,00 |
| 28.11.2023 | 17,88 | 17,93 | 17,33 | 17,33 | -3,08% | - |
| 27.11.2023 | 18,00 | 18,13 | 17,85 | 17,88 | -1,24% | 250,00 |