19,560€
0,49%
Echtzeit-Aktienkurs JC Decaux SE
Bid:
Ask:
Aktienkurse zur JC Decaux SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 19,40 | 19,53 | 19,38 | 19,53 | 0,31% | - |
| 24.04.2024 | 19,75 | 19,79 | 19,40 | 19,47 | -1,02% | 262,00 |
| 23.04.2024 | 19,39 | 19,79 | 19,33 | 19,67 | 1,47% | 41,00 |
| 22.04.2024 | 19,05 | 19,45 | 19,01 | 19,38 | 2,49% | 11,00 |
| 19.04.2024 | 18,81 | 19,09 | 18,76 | 18,91 | -0,42% | 33,00 |
| 18.04.2024 | 18,88 | 19,12 | 18,75 | 18,99 | 1,23% | 150,00 |
| 17.04.2024 | 18,62 | 19,02 | 18,50 | 18,76 | 0,64% | 5,00 |
| 16.04.2024 | 18,32 | 18,71 | 18,20 | 18,64 | 1,33% | 433,00 |
| 15.04.2024 | 18,46 | 18,69 | 18,38 | 18,40 | 0,35% | 8,00 |
| 12.04.2024 | 18,83 | 18,95 | 18,30 | 18,33 | -2,40% | 255,00 |
| 11.04.2024 | 18,58 | 18,79 | 18,50 | 18,78 | 1,24% | 3,00 |
| 10.04.2024 | 18,26 | 18,58 | 18,23 | 18,55 | 1,90% | 623,00 |
| 09.04.2024 | 17,98 | 18,41 | 17,96 | 18,21 | 1,20% | 3.861,00 |
| 08.04.2024 | 18,29 | 18,38 | 17,99 | 17,99 | -1,61% | - |
| 05.04.2024 | 17,91 | 18,32 | 17,83 | 18,29 | 2,29% | - |
| 04.04.2024 | 18,95 | 19,00 | 17,85 | 17,88 | -5,55% | 202,00 |
| 03.04.2024 | 18,32 | 18,98 | 18,24 | 18,93 | 2,91% | 103,00 |
| 02.04.2024 | 18,21 | 18,47 | 17,99 | 18,39 | 2,00% | 460,00 |
| 28.03.2024 | 17,63 | 18,07 | 17,55 | 18,03 | 2,27% | 16,00 |
| 27.03.2024 | 17,40 | 17,65 | 17,39 | 17,63 | 1,41% | 41,00 |
| 26.03.2024 | 17,53 | 17,54 | 17,28 | 17,39 | -0,63% | 66,00 |
| 25.03.2024 | 17,59 | 17,62 | 17,41 | 17,50 | -0,54% | 78,00 |
| 22.03.2024 | 17,28 | 17,64 | 17,24 | 17,59 | 1,65% | 1,00 |
| 21.03.2024 | 17,30 | 17,44 | 17,14 | 17,31 | 0,35% | - |
| 20.03.2024 | 17,15 | 17,26 | 17,08 | 17,25 | 0,35% | - |
| 19.03.2024 | 17,04 | 17,24 | 17,04 | 17,19 | 0,73% | - |
| 18.03.2024 | 16,91 | 17,24 | 16,88 | 17,06 | 0,98% | 5,00 |
| 15.03.2024 | 16,77 | 16,98 | 16,65 | 16,90 | 0,66% | - |
| 14.03.2024 | 17,46 | 17,47 | 16,73 | 16,79 | -3,76% | 82,00 |
| 13.03.2024 | 17,65 | 17,68 | 17,31 | 17,44 | -1,27% | 115,00 |
| 12.03.2024 | 17,54 | 17,67 | 17,38 | 17,67 | 1,09% | - |
| 11.03.2024 | 17,72 | 17,76 | 17,41 | 17,48 | -1,44% | 10,00 |
| 08.03.2024 | 17,72 | 17,98 | 17,50 | 17,73 | 0,06% | 82,00 |
| 07.03.2024 | 19,45 | 19,45 | 17,25 | 17,72 | -9,10% | 128,00 |
| 06.03.2024 | 19,28 | 19,55 | 19,26 | 19,50 | 1,35% | - |
| 05.03.2024 | 19,20 | 19,37 | 19,12 | 19,24 | -0,13% | 208,00 |
| 04.03.2024 | 19,51 | 19,59 | 19,06 | 19,26 | -1,31% | 200,00 |
| 01.03.2024 | 19,23 | 19,56 | 19,12 | 19,52 | 1,75% | 50,00 |
| 29.02.2024 | 18,80 | 19,18 | 18,79 | 19,18 | 2,13% | - |
| 28.02.2024 | 19,87 | 19,95 | 18,71 | 18,78 | -5,58% | 8,00 |
| 27.02.2024 | 19,71 | 20,15 | 19,70 | 19,89 | 0,79% | 401,00 |
| 26.02.2024 | 19,89 | 19,94 | 19,16 | 19,74 | -0,93% | 330,00 |
| 23.02.2024 | 19,36 | 20,18 | 19,28 | 19,92 | 2,84% | 794,00 |
| 22.02.2024 | 19,21 | 19,58 | 18,91 | 19,37 | 1,41% | 1.779,00 |
| 21.02.2024 | 19,03 | 19,11 | 18,82 | 19,10 | 0,53% | 1,00 |
| 20.02.2024 | 18,98 | 19,03 | 18,74 | 19,00 | 0,00% | 5,00 |
| 19.02.2024 | 19,29 | 19,43 | 18,89 | 19,00 | -1,43% | - |
| 16.02.2024 | 19,30 | 19,35 | 19,02 | 19,28 | 0,03% | 154,00 |
| 15.02.2024 | 18,82 | 19,29 | 18,75 | 19,27 | 2,50% | - |
| 14.02.2024 | 18,47 | 18,80 | 18,46 | 18,80 | 2,01% | - |
| 13.02.2024 | 18,58 | 18,65 | 18,37 | 18,43 | -0,86% | 2,00 |
| 12.02.2024 | 18,56 | 18,92 | 18,55 | 18,59 | 0,16% | - |
| 09.02.2024 | 18,11 | 18,58 | 18,11 | 18,56 | 2,48% | - |
| 08.02.2024 | 18,46 | 18,48 | 18,10 | 18,11 | -1,79% | - |
| 07.02.2024 | 18,58 | 18,58 | 18,39 | 18,44 | -0,75% | 80,00 |
| 06.02.2024 | 18,77 | 18,84 | 18,32 | 18,58 | -1,04% | - |
| 05.02.2024 | 18,70 | 18,89 | 18,65 | 18,78 | 0,24% | - |
| 02.02.2024 | 19,05 | 19,15 | 18,63 | 18,73 | -1,52% | 53,00 |
| 01.02.2024 | 19,18 | 19,24 | 18,94 | 19,02 | -0,99% | - |
| 31.01.2024 | 19,00 | 19,38 | 19,00 | 19,21 | -0,39% | - |
| 30.01.2024 | 19,07 | 19,30 | 18,83 | 19,29 | 1,05% | 3,00 |
| 29.01.2024 | 18,88 | 19,10 | 18,70 | 19,09 | 1,25% | 275,00 |
| 26.01.2024 | 18,21 | 19,43 | 18,21 | 18,85 | 3,15% | 1.442,00 |
| 25.01.2024 | 17,88 | 18,28 | 17,77 | 18,28 | 2,21% | 100,00 |
| 24.01.2024 | 17,71 | 17,95 | 17,48 | 17,88 | 1,48% | - |
| 23.01.2024 | 17,22 | 17,77 | 17,18 | 17,62 | 2,65% | - |
| 22.01.2024 | 18,30 | 18,30 | 16,98 | 17,17 | -6,05% | 140,00 |
| 19.01.2024 | 18,05 | 18,28 | 17,88 | 18,27 | 1,22% | - |
| 18.01.2024 | 17,44 | 18,52 | 17,43 | 18,05 | 3,65% | 810,00 |
| 17.01.2024 | 17,73 | 17,74 | 16,90 | 17,42 | -2,49% | - |
| 16.01.2024 | 17,97 | 18,07 | 17,79 | 17,86 | -1,05% | - |
| 15.01.2024 | 18,11 | 18,21 | 17,75 | 18,05 | -0,17% | - |
| 12.01.2024 | 18,20 | 18,43 | 17,85 | 18,08 | -0,52% | - |
| 11.01.2024 | 18,37 | 18,40 | 17,85 | 18,18 | -0,63% | - |
| 10.01.2024 | 17,60 | 18,30 | 17,59 | 18,29 | 3,60% | - |
| 09.01.2024 | 17,86 | 17,86 | 17,41 | 17,66 | -1,26% | - |
| 08.01.2024 | 17,73 | 17,89 | 17,47 | 17,88 | 0,70% | - |
| 05.01.2024 | 17,72 | 17,86 | 17,44 | 17,76 | -0,03% | - |
| 04.01.2024 | 17,90 | 17,92 | 17,66 | 17,76 | -0,67% | 1,00 |
| 03.01.2024 | 17,99 | 18,03 | 17,72 | 17,88 | -0,61% | 15,00 |
| 02.01.2024 | 18,23 | 18,40 | 17,95 | 17,99 | -1,02% | 30,00 |
| 29.12.2023 | 18,22 | 18,26 | 18,17 | 18,18 | -0,03% | - |
| 28.12.2023 | 18,26 | 18,27 | 18,00 | 18,18 | -0,16% | 21,00 |
| 27.12.2023 | 18,29 | 18,37 | 18,16 | 18,21 | -0,22% | 200,00 |
| 22.12.2023 | 17,84 | 18,32 | 17,78 | 18,25 | 1,84% | 434,00 |
| 21.12.2023 | 17,77 | 17,92 | 17,53 | 17,92 | 1,16% | 100,00 |
| 20.12.2023 | 17,53 | 17,90 | 17,51 | 17,72 | 1,08% | - |
| 19.12.2023 | 17,55 | 17,70 | 17,48 | 17,53 | -0,11% | - |
| 18.12.2023 | 17,54 | 17,57 | 17,32 | 17,55 | 0,11% | - |
| 15.12.2023 | 17,55 | 17,88 | 17,51 | 17,53 | -0,11% | 60,00 |
| 14.12.2023 | 17,15 | 17,67 | 17,11 | 17,55 | 2,57% | - |
| 13.12.2023 | 16,85 | 17,12 | 16,78 | 17,11 | 1,24% | 25,00 |
| 12.12.2023 | 17,42 | 17,44 | 16,85 | 16,90 | -2,90% | - |
| 11.12.2023 | 17,67 | 17,72 | 17,38 | 17,40 | -1,64% | - |
| 08.12.2023 | 17,71 | 17,91 | 17,65 | 17,69 | -0,03% | 40,00 |
| 07.12.2023 | 17,41 | 17,74 | 17,26 | 17,70 | 1,43% | - |
| 06.12.2023 | 17,56 | 17,63 | 17,38 | 17,45 | -0,46% | - |
| 05.12.2023 | 17,50 | 17,54 | 17,35 | 17,53 | -0,31% | - |
| 04.12.2023 | 17,88 | 18,00 | 17,50 | 17,58 | -1,79% | - |
| 01.12.2023 | 17,57 | 17,91 | 17,47 | 17,90 | 2,02% | 616,00 |