20,900€
-4,57%
Echtzeit-Aktienkurs JDC GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur JDC GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,80 | 22,05 | 20,85 | 20,95 | -4,34% | 445,00 |
| 18.04.2024 | 22,30 | 22,35 | 21,90 | 21,90 | -1,79% | - |
| 17.04.2024 | 22,20 | 22,30 | 22,20 | 22,30 | -0,45% | - |
| 16.04.2024 | 22,35 | 22,40 | 22,30 | 22,40 | 0,22% | 80,00 |
| 15.04.2024 | 22,15 | 22,70 | 22,15 | 22,35 | -0,45% | 251,00 |
| 12.04.2024 | 22,10 | 22,50 | 22,10 | 22,45 | 0,67% | - |
| 11.04.2024 | 22,20 | 22,30 | 22,00 | 22,30 | 0,00% | 160,00 |
| 10.04.2024 | 21,90 | 22,40 | 21,90 | 22,30 | 1,36% | 60,00 |
| 09.04.2024 | 22,70 | 23,25 | 21,95 | 22,00 | -1,35% | - |
| 08.04.2024 | 21,80 | 22,55 | 21,80 | 22,30 | 0,90% | 930,00 |
| 05.04.2024 | 22,40 | 22,75 | 21,90 | 22,10 | -0,67% | 478,00 |
| 04.04.2024 | 22,20 | 22,55 | 22,20 | 22,25 | -0,22% | 1,00 |
| 03.04.2024 | 21,70 | 22,35 | 21,70 | 22,30 | 3,72% | - |
| 02.04.2024 | 22,25 | 23,75 | 21,35 | 21,50 | -3,37% | 1.988,00 |
| 28.03.2024 | 22,15 | 22,30 | 22,10 | 22,25 | 0,45% | - |
| 27.03.2024 | 22,25 | 22,45 | 22,10 | 22,15 | -1,12% | 2.165,00 |
| 26.03.2024 | 22,70 | 23,05 | 22,35 | 22,40 | -1,32% | 2.218,00 |
| 25.03.2024 | 22,70 | 22,75 | 22,60 | 22,70 | -0,22% | 100,00 |
| 22.03.2024 | 22,50 | 22,95 | 22,50 | 22,75 | 0,44% | 1.089,00 |
| 21.03.2024 | 22,50 | 22,70 | 22,50 | 22,65 | 0,22% | - |
| 20.03.2024 | 22,45 | 22,65 | 22,25 | 22,60 | 0,44% | - |
| 19.03.2024 | 22,70 | 22,70 | 22,30 | 22,50 | -0,44% | 1.495,00 |
| 18.03.2024 | 22,80 | 22,90 | 22,40 | 22,60 | -0,88% | 1.397,00 |
| 15.03.2024 | 22,70 | 22,80 | 22,25 | 22,80 | 0,22% | 2.221,00 |
| 14.03.2024 | 23,60 | 23,60 | 22,40 | 22,75 | -3,60% | 590,00 |
| 13.03.2024 | 23,80 | 23,80 | 22,55 | 23,60 | -0,84% | 1.096,00 |
| 12.03.2024 | 23,10 | 24,00 | 23,10 | 23,80 | 3,03% | 1.658,00 |
| 11.03.2024 | 22,25 | 23,30 | 22,10 | 23,10 | 3,82% | 1.191,00 |
| 08.03.2024 | 20,60 | 22,50 | 20,60 | 22,25 | 8,01% | 2.785,00 |
| 07.03.2024 | 20,50 | 20,60 | 20,20 | 20,60 | 0,00% | 546,00 |
| 06.03.2024 | 20,90 | 20,90 | 20,25 | 20,60 | -2,14% | 1.490,00 |
| 05.03.2024 | 20,60 | 21,05 | 20,35 | 21,05 | 2,43% | 740,00 |
| 04.03.2024 | 20,50 | 20,80 | 20,50 | 20,55 | -0,48% | 677,00 |
| 01.03.2024 | 20,70 | 20,90 | 20,45 | 20,65 | -0,24% | 1.813,00 |
| 29.02.2024 | 20,50 | 20,80 | 20,45 | 20,70 | 0,73% | 1.268,00 |
| 28.02.2024 | 20,50 | 20,55 | 20,20 | 20,55 | 0,49% | 301,00 |
| 27.02.2024 | 20,30 | 20,45 | 20,20 | 20,45 | 1,24% | 681,00 |
| 26.02.2024 | 20,25 | 20,50 | 20,10 | 20,20 | -0,25% | 3.940,00 |
| 23.02.2024 | 20,40 | 20,40 | 20,25 | 20,25 | -0,74% | 397,00 |
| 22.02.2024 | 20,25 | 20,50 | 20,20 | 20,40 | 0,74% | 150,00 |
| 21.02.2024 | 20,50 | 20,55 | 20,25 | 20,25 | -0,49% | 1.340,00 |
| 20.02.2024 | 20,25 | 20,60 | 20,20 | 20,35 | 0,49% | 155,00 |
| 19.02.2024 | 20,80 | 20,80 | 20,25 | 20,25 | -2,17% | 131,00 |
| 16.02.2024 | 20,25 | 20,85 | 20,20 | 20,70 | 2,22% | 2.095,00 |
| 15.02.2024 | 20,55 | 20,55 | 20,25 | 20,25 | -0,98% | 587,00 |
| 14.02.2024 | 20,50 | 20,50 | 20,30 | 20,45 | 0,00% | 1.264,00 |
| 13.02.2024 | 20,60 | 20,75 | 20,30 | 20,45 | -0,49% | 3.167,00 |
| 12.02.2024 | 20,30 | 20,55 | 20,30 | 20,55 | 0,74% | 771,00 |
| 09.02.2024 | 20,40 | 20,80 | 20,30 | 20,40 | -0,49% | 2.346,00 |
| 08.02.2024 | 20,30 | 20,65 | 20,25 | 20,50 | 0,74% | 1.510,00 |
| 07.02.2024 | 20,55 | 20,55 | 20,20 | 20,35 | -1,21% | 340,00 |
| 06.02.2024 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | 120,00 |
| 05.02.2024 | 20,70 | 20,70 | 20,35 | 20,50 | 0,99% | 1.350,00 |
| 02.02.2024 | 20,18 | 20,35 | 20,08 | 20,30 | 0,74% | 26,00 |
| 01.02.2024 | 19,60 | 20,15 | 19,60 | 20,15 | 2,68% | 73,00 |
| 31.01.2024 | 19,25 | 19,63 | 19,25 | 19,63 | 1,16% | 150,00 |
| 30.01.2024 | 19,78 | 20,20 | 19,30 | 19,40 | -2,51% | 280,00 |
| 29.01.2024 | 20,05 | 20,20 | 19,90 | 19,90 | -1,49% | 150,00 |
| 26.01.2024 | 20,05 | 20,30 | 19,90 | 20,20 | 0,75% | 190,00 |
| 25.01.2024 | 20,40 | 20,50 | 19,88 | 20,05 | -1,96% | 395,00 |
| 24.01.2024 | 20,30 | 20,75 | 20,30 | 20,45 | 0,99% | 100,00 |
| 23.01.2024 | 19,88 | 20,55 | 19,85 | 20,25 | 0,62% | 100,00 |
| 22.01.2024 | 19,25 | 20,45 | 19,25 | 20,13 | 4,41% | - |
| 19.01.2024 | 18,95 | 19,28 | 18,95 | 19,28 | 1,05% | 51,00 |
| 18.01.2024 | 19,00 | 19,18 | 18,93 | 19,08 | 0,53% | - |
| 17.01.2024 | 18,80 | 19,03 | 18,80 | 18,98 | 0,26% | - |
| 16.01.2024 | 18,95 | 19,05 | 18,90 | 18,93 | -0,13% | 160,00 |
| 15.01.2024 | 18,85 | 19,15 | 18,85 | 18,95 | -0,26% | 1,00 |
| 12.01.2024 | 18,85 | 19,03 | 18,60 | 19,00 | 0,13% | 206,00 |
| 11.01.2024 | 18,90 | 19,13 | 18,90 | 18,98 | 0,00% | 158,00 |
| 10.01.2024 | 18,85 | 19,03 | 18,85 | 18,98 | 0,40% | - |
| 09.01.2024 | 18,95 | 19,03 | 18,83 | 18,90 | 0,00% | 130,00 |
| 08.01.2024 | 18,65 | 18,98 | 18,65 | 18,90 | 0,80% | - |
| 05.01.2024 | 18,73 | 18,83 | 18,65 | 18,75 | 0,13% | 1,00 |
| 04.01.2024 | 19,00 | 19,20 | 18,53 | 18,73 | -1,83% | 70,00 |
| 03.01.2024 | 19,05 | 19,28 | 18,98 | 19,08 | -0,26% | - |
| 02.01.2024 | 19,50 | 19,63 | 18,85 | 19,13 | -1,16% | 877,00 |
| 29.12.2023 | 19,35 | 19,60 | 19,35 | 19,35 | 0,00% | 170,00 |
| 28.12.2023 | 19,35 | 19,50 | 19,30 | 19,35 | 0,26% | 350,00 |
| 27.12.2023 | 19,10 | 19,68 | 19,10 | 19,30 | -0,90% | 389,00 |
| 22.12.2023 | 19,68 | 19,73 | 19,23 | 19,48 | -1,02% | 160,00 |
| 21.12.2023 | 19,60 | 19,88 | 19,35 | 19,68 | 1,16% | - |
| 20.12.2023 | 19,88 | 19,95 | 19,25 | 19,45 | -1,14% | 120,00 |
| 19.12.2023 | 20,40 | 20,40 | 19,68 | 19,68 | -2,84% | 300,00 |
| 18.12.2023 | 20,30 | 20,55 | 20,20 | 20,25 | -0,98% | - |
| 15.12.2023 | 19,98 | 20,60 | 19,85 | 20,45 | 2,25% | 1.254,00 |
| 14.12.2023 | 18,80 | 20,00 | 18,80 | 20,00 | 6,52% | 1.140,00 |
| 13.12.2023 | 18,45 | 19,20 | 18,45 | 18,78 | 1,35% | 1.480,00 |
| 12.12.2023 | 18,08 | 18,60 | 18,05 | 18,53 | 2,49% | 242,00 |
| 11.12.2023 | 18,05 | 18,15 | 17,93 | 18,08 | 0,14% | 1.636,00 |
| 08.12.2023 | 17,70 | 18,08 | 17,70 | 18,05 | 1,98% | 290,00 |
| 07.12.2023 | 17,15 | 17,93 | 17,15 | 17,70 | 3,21% | 630,00 |
| 06.12.2023 | 16,70 | 17,28 | 16,70 | 17,15 | 1,93% | 1.184,00 |
| 05.12.2023 | 17,03 | 17,08 | 16,68 | 16,83 | -1,17% | 200,00 |
| 04.12.2023 | 17,15 | 17,15 | 16,90 | 17,03 | 0,00% | 470,00 |
| 01.12.2023 | 17,58 | 18,05 | 16,78 | 17,03 | -3,13% | 1.282,00 |
| 30.11.2023 | 17,73 | 17,95 | 17,55 | 17,58 | -0,85% | 1.550,00 |
| 29.11.2023 | 17,35 | 18,18 | 17,35 | 17,73 | 1,43% | 750,00 |
| 28.11.2023 | 17,88 | 17,93 | 17,45 | 17,48 | -2,24% | 800,00 |
| 27.11.2023 | 17,90 | 18,05 | 17,88 | 17,88 | -1,38% | 170,00 |