21,400€
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 21,05 | 21,40 | 21,05 | 21,40 | 0,00% | - |
23.04.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | 1.831,00 |
22.04.2024 | 21,60 | 21,60 | 21,10 | 21,10 | -2,31% | 1.763,00 |
19.04.2024 | 21,80 | 22,00 | 21,60 | 21,60 | -0,92% | 2.220,00 |
18.04.2024 | 22,30 | 22,30 | 21,80 | 21,80 | -2,24% | 3.079,00 |
17.04.2024 | 22,20 | 22,30 | 22,20 | 22,30 | 0,45% | 26,00 |
16.04.2024 | 22,30 | 22,30 | 22,20 | 22,20 | -0,45% | 926,00 |
15.04.2024 | 22,40 | 22,60 | 22,30 | 22,30 | 0,45% | 3.683,00 |
12.04.2024 | 22,40 | 22,40 | 22,00 | 22,20 | -0,45% | 859,00 |
11.04.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
10.04.2024 | 22,00 | 22,30 | 21,90 | 22,20 | 0,91% | 3.583,00 |
09.04.2024 | 23,20 | 23,30 | 22,00 | 22,00 | -4,76% | 7.327,00 |
08.04.2024 | 21,90 | 23,10 | 21,90 | 23,10 | 3,59% | 3.305,00 |
05.04.2024 | 22,30 | 22,90 | 22,20 | 22,30 | -0,45% | 2.758,00 |
04.04.2024 | 22,40 | 22,60 | 22,20 | 22,40 | 0,90% | 4.373,00 |
03.04.2024 | 21,70 | 22,30 | 21,70 | 22,20 | 2,30% | 8.491,00 |
02.04.2024 | 22,10 | 23,90 | 21,30 | 21,70 | -2,25% | 18.708,00 |
28.03.2024 | 22,20 | 22,20 | 21,80 | 22,20 | 0,00% | 2.414,00 |
27.03.2024 | 22,30 | 22,30 | 22,00 | 22,20 | 0,91% | 2.925,00 |
26.03.2024 | 22,60 | 22,90 | 21,90 | 22,00 | -2,65% | 4.729,00 |
25.03.2024 | 22,70 | 22,80 | 22,60 | 22,60 | 0,00% | 1.192,00 |
22.03.2024 | 22,50 | 22,80 | 22,50 | 22,60 | 0,44% | 3.113,00 |
21.03.2024 | 22,50 | 22,80 | 22,50 | 22,50 | 0,00% | 1.956,00 |
20.03.2024 | 22,30 | 22,60 | 22,30 | 22,50 | 0,90% | 1.747,00 |
19.03.2024 | 22,70 | 22,70 | 22,30 | 22,30 | -1,76% | 2.790,00 |
18.03.2024 | 22,60 | 22,90 | 22,60 | 22,70 | 0,00% | 7.366,00 |
15.03.2024 | 22,70 | 22,80 | 22,40 | 22,70 | 0,00% | 3.133,00 |
14.03.2024 | 23,50 | 23,50 | 22,50 | 22,70 | -3,40% | 3.011,00 |
13.03.2024 | 23,70 | 23,80 | 22,80 | 23,50 | -2,08% | 14.872,00 |
12.03.2024 | 23,30 | 24,00 | 23,30 | 24,00 | 3,45% | 7.837,00 |
11.03.2024 | 22,10 | 23,20 | 22,10 | 23,20 | 4,98% | 9.206,00 |
08.03.2024 | 21,00 | 22,50 | 20,90 | 22,10 | 7,28% | 17.161,00 |
07.03.2024 | 20,50 | 20,60 | 20,00 | 20,60 | 0,49% | 9.344,00 |
06.03.2024 | 20,60 | 20,70 | 20,50 | 20,50 | -0,97% | 3.241,00 |
05.03.2024 | 20,40 | 20,80 | 20,30 | 20,70 | 0,49% | 7.373,00 |
04.03.2024 | 20,70 | 20,70 | 20,50 | 20,60 | 0,00% | 2.403,00 |
01.03.2024 | 20,60 | 20,90 | 20,50 | 20,60 | 0,00% | 1.817,00 |
29.02.2024 | 20,50 | 20,90 | 20,50 | 20,60 | 0,49% | 2.445,00 |
28.02.2024 | 20,50 | 20,50 | 20,30 | 20,50 | 0,00% | 2.202,00 |
27.02.2024 | 20,20 | 20,50 | 20,20 | 20,50 | 1,99% | 850,00 |
26.02.2024 | 20,40 | 20,40 | 20,10 | 20,10 | -0,50% | 4.196,00 |
23.02.2024 | 20,50 | 20,50 | 20,20 | 20,20 | -1,46% | 1.489,00 |
22.02.2024 | 20,20 | 20,50 | 20,10 | 20,50 | 1,49% | 1.882,00 |
21.02.2024 | 20,50 | 20,60 | 20,20 | 20,20 | -1,46% | 3.095,00 |
20.02.2024 | 20,40 | 20,50 | 20,40 | 20,50 | 1,49% | 1.476,00 |
19.02.2024 | 20,80 | 20,80 | 20,20 | 20,20 | -2,88% | 2.952,00 |
16.02.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 2,97% | 4.753,00 |
15.02.2024 | 20,40 | 20,40 | 20,20 | 20,20 | -0,98% | 2.671,00 |
14.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 1,00 |
13.02.2024 | 20,50 | 20,60 | 20,20 | 20,20 | -1,46% | 5.511,00 |
12.02.2024 | 20,30 | 20,60 | 20,30 | 20,50 | 0,99% | 6.459,00 |
09.02.2024 | 20,60 | 20,70 | 20,30 | 20,30 | -0,98% | 3.153,00 |
08.02.2024 | 20,40 | 20,70 | 20,30 | 20,50 | 0,99% | 6.114,00 |
07.02.2024 | 20,60 | 20,60 | 20,00 | 20,30 | -1,46% | 3.071,00 |
06.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
05.02.2024 | 20,50 | 20,60 | 20,30 | 20,50 | 0,00% | 2.362,00 |
02.02.2024 | 20,20 | 20,50 | 20,00 | 20,50 | 1,49% | 5.687,00 |
01.02.2024 | 19,70 | 20,20 | 19,70 | 20,20 | 3,06% | 6.842,00 |
31.01.2024 | 19,35 | 19,60 | 19,35 | 19,60 | 1,82% | 323,00 |
30.01.2024 | 20,10 | 20,20 | 19,25 | 19,25 | -2,78% | 4.780,00 |
29.01.2024 | 20,20 | 20,20 | 19,80 | 19,80 | -0,75% | 1.463,00 |
26.01.2024 | 20,20 | 20,30 | 19,95 | 19,95 | -0,25% | 2.416,00 |
25.01.2024 | 20,40 | 20,40 | 19,90 | 20,00 | -1,96% | 5.558,00 |
24.01.2024 | 20,40 | 20,80 | 20,30 | 20,40 | 0,99% | 2.048,00 |
23.01.2024 | 19,90 | 20,50 | 19,90 | 20,20 | 1,51% | 5.381,00 |
22.01.2024 | 19,35 | 20,70 | 19,35 | 19,90 | 3,38% | 10.931,00 |
19.01.2024 | 19,00 | 19,30 | 19,00 | 19,25 | 1,58% | 8.005,00 |
18.01.2024 | 19,00 | 19,15 | 18,95 | 18,95 | -0,26% | 2.627,00 |
17.01.2024 | 18,90 | 19,00 | 18,85 | 19,00 | 0,80% | 2.963,00 |
16.01.2024 | 18,95 | 18,95 | 18,85 | 18,85 | -0,53% | 923,00 |
15.01.2024 | 18,85 | 19,10 | 18,85 | 18,95 | 0,53% | 1.208,00 |
12.01.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 0,00% | 4,00 |
11.01.2024 | 18,90 | 19,10 | 18,85 | 18,85 | -0,26% | 2.107,00 |
10.01.2024 | 18,90 | 18,90 | 18,85 | 18,90 | 0,27% | 1.340,00 |
09.01.2024 | 18,95 | 19,05 | 18,85 | 18,85 | -0,53% | 3.359,00 |
08.01.2024 | 18,65 | 18,95 | 18,65 | 18,95 | 1,61% | 3.082,00 |
05.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | 269,00 |
04.01.2024 | 19,05 | 19,05 | 18,65 | 18,65 | -1,84% | 4.160,00 |
03.01.2024 | 19,25 | 19,25 | 19,00 | 19,00 | -0,26% | 2.523,00 |
02.01.2024 | 19,50 | 19,60 | 19,05 | 19,05 | -2,31% | 3.940,00 |
29.12.2023 | 19,35 | 19,65 | 19,30 | 19,50 | 0,78% | 3.892,00 |
28.12.2023 | 19,40 | 19,40 | 19,30 | 19,35 | -0,26% | 4.162,00 |
27.12.2023 | 19,65 | 19,70 | 19,40 | 19,40 | -0,51% | 4.775,00 |
22.12.2023 | 19,70 | 19,70 | 19,20 | 19,50 | -1,02% | 3.859,00 |
21.12.2023 | 19,30 | 19,95 | 19,30 | 19,70 | 0,51% | 5.203,00 |
20.12.2023 | 19,90 | 19,95 | 19,20 | 19,60 | -1,51% | 6.324,00 |
19.12.2023 | 20,30 | 20,30 | 19,65 | 19,90 | -2,45% | 7.111,00 |
18.12.2023 | 20,20 | 20,60 | 20,20 | 20,40 | 0,99% | 4.943,00 |
15.12.2023 | 20,00 | 20,60 | 20,00 | 20,20 | 1,00% | 9.602,00 |
14.12.2023 | 18,95 | 20,10 | 18,95 | 20,00 | 6,10% | 15.122,00 |
13.12.2023 | 18,50 | 19,25 | 18,50 | 18,85 | 2,17% | 7.885,00 |
12.12.2023 | 18,15 | 18,50 | 18,15 | 18,45 | 1,37% | 6.720,00 |
11.12.2023 | 18,00 | 18,20 | 18,00 | 18,20 | 0,83% | 7.708,00 |
08.12.2023 | 17,75 | 18,05 | 17,75 | 18,05 | 1,98% | 4.094,00 |
07.12.2023 | 17,30 | 17,70 | 17,30 | 17,70 | 3,81% | 6.629,00 |
06.12.2023 | 17,00 | 17,20 | 17,00 | 17,05 | 2,10% | 3.649,00 |
05.12.2023 | 16,95 | 16,95 | 16,65 | 16,70 | -1,47% | 22.773,00 |
04.12.2023 | 17,00 | 17,00 | 16,95 | 16,95 | 0,30% | 4.489,00 |
01.12.2023 | 17,90 | 17,90 | 16,75 | 16,90 | -5,32% | 14.285,00 |
30.11.2023 | 17,90 | 17,90 | 17,80 | 17,85 | 0,56% | 5.243,00 |