Börse:
9,750€
0,10%
Echtzeit-Aktienkurs JDC GROUP AG O.N.
Bid:
9,660€
Ask:
9,840€
Aktienkurse zur JDC GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 9,62 | 9,80 | 9,60 | 9,76 | 0,21% | 4.256,00 |
| 21.01.2021 | 9,66 | 9,80 | 9,66 | 9,74 | -0,20% | 1.478,00 |
| 20.01.2021 | 9,64 | 9,80 | 9,64 | 9,76 | 1,46% | 119,00 |
| 19.01.2021 | 9,62 | 9,80 | 9,60 | 9,62 | 1,91% | 9.584,00 |
| 18.01.2021 | 9,44 | 9,60 | 9,44 | 9,44 | 0,00% | 409,00 |
| 15.01.2021 | 9,46 | 9,58 | 9,42 | 9,44 | 0,00% | 816,00 |
| 14.01.2021 | 9,78 | 9,80 | 9,36 | 9,44 | -1,67% | 10.798,00 |
| 13.01.2021 | 9,38 | 9,78 | 9,38 | 9,60 | 2,56% | 2.590,00 |
| 12.01.2021 | 9,58 | 9,78 | 9,30 | 9,36 | -1,27% | 22.660,00 |
| 11.01.2021 | 9,42 | 9,58 | 9,38 | 9,48 | -0,84% | 943,00 |
| 08.01.2021 | 9,72 | 9,80 | 9,38 | 9,56 | -2,05% | 12.429,00 |
| 07.01.2021 | 9,46 | 9,80 | 9,36 | 9,76 | 1,88% | 9.443,00 |
| 06.01.2021 | 9,48 | 9,72 | 9,48 | 9,58 | 1,91% | 2.463,00 |
| 05.01.2021 | 9,26 | 9,40 | 9,18 | 9,40 | 0,64% | 14.587,00 |
| 04.01.2021 | 9,14 | 9,40 | 9,14 | 9,34 | 4,01% | 2.622,00 |
| 30.12.2020 | 9,58 | 9,58 | 8,98 | 8,98 | -7,23% | 18.764,00 |
| 29.12.2020 | 9,80 | 9,80 | 9,58 | 9,68 | -0,82% | 4.776,00 |
| 28.12.2020 | 9,50 | 9,76 | 9,50 | 9,76 | 4,27% | 1.092,00 |
| 23.12.2020 | 9,50 | 9,50 | 9,36 | 9,36 | -0,43% | 898,00 |
| 22.12.2020 | 9,20 | 9,50 | 9,20 | 9,40 | 3,52% | 665,00 |
| 21.12.2020 | 9,08 | 9,10 | 8,70 | 9,08 | -1,73% | 5.040,00 |
| 18.12.2020 | 9,18 | 9,46 | 9,18 | 9,24 | 0,65% | 7.428,00 |
| 17.12.2020 | 9,06 | 9,26 | 9,06 | 9,18 | 0,44% | 380,00 |
| 16.12.2020 | 9,30 | 9,30 | 8,98 | 9,14 | -2,14% | 4.325,00 |
| 15.12.2020 | 9,36 | 9,36 | 9,30 | 9,34 | -1,06% | 2.691,00 |
| 14.12.2020 | 9,50 | 9,50 | 9,44 | 9,44 | -0,63% | 180,00 |
| 11.12.2020 | 9,34 | 9,54 | 9,34 | 9,50 | 0,42% | 2.964,00 |
| 10.12.2020 | 9,36 | 9,54 | 9,30 | 9,46 | 0,21% | 1.005,00 |
| 09.12.2020 | 9,44 | 9,44 | 9,44 | 9,44 | -0,84% | - |
| 08.12.2020 | 9,70 | 9,80 | 9,30 | 9,52 | -3,05% | 11.396,00 |
| 07.12.2020 | 9,62 | 9,82 | 9,62 | 9,82 | 1,24% | 2.661,00 |
| 04.12.2020 | 9,80 | 9,86 | 9,70 | 9,70 | -1,42% | 2.906,00 |
| 03.12.2020 | 9,84 | 9,84 | 9,84 | 9,84 | 0,00% | - |
| 02.12.2020 | 9,80 | 9,86 | 9,80 | 9,84 | 0,82% | 5.687,00 |
| 01.12.2020 | 9,64 | 9,80 | 9,52 | 9,76 | 0,62% | 10.733,00 |
| 30.11.2020 | 9,78 | 9,78 | 9,70 | 9,70 | -0,41% | 1.232,00 |
| 27.11.2020 | 9,92 | 9,92 | 9,62 | 9,74 | -2,01% | 22.091,00 |
| 26.11.2020 | 9,98 | 9,98 | 9,94 | 9,94 | -0,20% | 146,00 |
| 25.11.2020 | 10,05 | 10,05 | 9,90 | 9,96 | 0,20% | 13.884,00 |
| 24.11.2020 | 10,00 | 10,00 | 9,52 | 9,94 | -1,58% | 16.806,00 |
| 23.11.2020 | 10,20 | 10,50 | 10,00 | 10,10 | 0,00% | 25.287,00 |
| 20.11.2020 | 9,80 | 10,20 | 9,80 | 10,10 | 1,00% | 14.483,00 |
| 19.11.2020 | 9,42 | 10,25 | 9,42 | 10,00 | 7,07% | 29.464,00 |
| 18.11.2020 | 9,00 | 9,42 | 9,00 | 9,34 | 4,24% | 16.148,00 |
| 17.11.2020 | 8,58 | 9,00 | 8,56 | 8,96 | 1,82% | 5.298,00 |
| 16.11.2020 | 8,80 | 8,94 | 8,58 | 8,80 | -1,12% | 7.645,00 |
| 13.11.2020 | 9,00 | 9,00 | 8,90 | 8,90 | 0,00% | 434,00 |
| 12.11.2020 | 8,90 | 8,90 | 8,90 | 8,90 | 0,00% | - |
| 11.11.2020 | 9,00 | 9,18 | 8,68 | 8,90 | -2,20% | 6.187,00 |
| 10.11.2020 | 8,86 | 9,10 | 8,82 | 9,10 | 2,94% | 4.827,00 |
| 09.11.2020 | 8,80 | 8,92 | 8,80 | 8,84 | 1,38% | 7.951,00 |
| 06.11.2020 | 8,44 | 8,78 | 8,44 | 8,72 | 3,32% | 5.634,00 |
| 05.11.2020 | 8,14 | 8,50 | 8,14 | 8,44 | 3,94% | 3.762,00 |
| 04.11.2020 | 8,06 | 8,20 | 7,90 | 8,12 | 0,00% | 8.061,00 |
| 03.11.2020 | 7,70 | 8,30 | 7,70 | 8,12 | 6,28% | 6.686,00 |
| 02.11.2020 | 7,84 | 7,84 | 7,58 | 7,64 | -0,78% | 970,00 |
| 30.10.2020 | 7,76 | 7,84 | 7,70 | 7,70 | -6,10% | 2.329,00 |
| 29.10.2020 | 7,80 | 8,20 | 7,80 | 8,20 | 6,22% | 1.000,00 |
| 28.10.2020 | 8,20 | 8,34 | 7,62 | 7,72 | -5,85% | 6.497,00 |
| 27.10.2020 | 8,12 | 8,36 | 7,86 | 8,20 | 0,99% | 15.154,00 |
| 26.10.2020 | 8,30 | 8,38 | 8,12 | 8,12 | -3,33% | 3.356,00 |
| 23.10.2020 | 8,30 | 8,52 | 8,26 | 8,40 | 0,00% | 2.275,00 |
| 22.10.2020 | 8,52 | 8,52 | 8,38 | 8,40 | 0,00% | 6.509,00 |
| 21.10.2020 | 8,70 | 8,70 | 8,40 | 8,40 | -3,89% | 4.173,00 |
| 20.10.2020 | 8,56 | 8,74 | 8,50 | 8,74 | 0,92% | 2.819,00 |
| 19.10.2020 | 8,60 | 8,72 | 8,48 | 8,66 | 1,41% | 4.186,00 |
| 16.10.2020 | 8,36 | 8,62 | 8,36 | 8,54 | 0,23% | 4.280,00 |
| 15.10.2020 | 8,38 | 8,78 | 8,26 | 8,52 | 0,47% | 10.332,00 |
| 14.10.2020 | 8,60 | 8,60 | 8,30 | 8,48 | -1,40% | 4.679,00 |
| 13.10.2020 | 8,46 | 8,60 | 8,44 | 8,60 | 0,47% | 1.552,00 |
| 12.10.2020 | 9,00 | 9,20 | 8,44 | 8,56 | -4,04% | 19.110,00 |
| 09.10.2020 | 9,16 | 9,20 | 8,92 | 8,92 | -0,89% | 8.944,00 |
| 08.10.2020 | 9,00 | 9,20 | 8,80 | 9,00 | 2,27% | 28.164,00 |
| 07.10.2020 | 8,50 | 8,80 | 8,50 | 8,80 | 4,27% | 13.153,00 |
| 06.10.2020 | 8,40 | 8,50 | 8,38 | 8,44 | -0,24% | 7.764,00 |
| 05.10.2020 | 8,24 | 8,54 | 8,24 | 8,46 | 1,20% | 8.034,00 |
| 02.10.2020 | 8,08 | 8,40 | 8,00 | 8,36 | 2,45% | 12.552,00 |
| 01.10.2020 | 8,12 | 8,20 | 8,08 | 8,16 | -0,97% | 4.690,00 |
| 30.09.2020 | 8,18 | 8,24 | 8,14 | 8,24 | 3,00% | 5.691,00 |
| 29.09.2020 | 8,16 | 8,32 | 8,00 | 8,00 | -2,20% | 32.888,00 |
| 28.09.2020 | 8,04 | 8,34 | 8,04 | 8,18 | -1,92% | 737,00 |
| 25.09.2020 | 8,30 | 8,38 | 8,20 | 8,34 | 1,71% | 7.016,00 |
| 24.09.2020 | 8,10 | 8,38 | 8,10 | 8,20 | -0,73% | 4.756,00 |
| 23.09.2020 | 8,14 | 8,26 | 8,14 | 8,26 | 2,23% | 9.791,00 |
| 22.09.2020 | 8,00 | 8,08 | 8,00 | 8,08 | 0,75% | 1.907,00 |
| 21.09.2020 | 8,14 | 8,14 | 7,64 | 8,02 | -1,96% | 13.573,00 |
| 18.09.2020 | 8,20 | 8,32 | 8,18 | 8,18 | 0,49% | 4.814,00 |
| 17.09.2020 | 8,20 | 8,32 | 8,06 | 8,14 | 1,24% | 2.064,00 |
| 16.09.2020 | 8,36 | 8,36 | 8,04 | 8,04 | -1,95% | 2.589,00 |
| 15.09.2020 | 8,32 | 8,32 | 8,20 | 8,20 | -0,24% | 1.313,00 |
| 14.09.2020 | 8,28 | 8,32 | 8,20 | 8,22 | 1,48% | 1.052,00 |
| 11.09.2020 | 8,30 | 8,38 | 8,10 | 8,10 | -1,22% | 2.619,00 |
| 10.09.2020 | 8,28 | 8,28 | 8,20 | 8,20 | 0,00% | 1.048,00 |
| 09.09.2020 | 8,00 | 8,28 | 8,00 | 8,20 | 1,23% | 6.050,00 |
| 08.09.2020 | 8,28 | 8,28 | 8,10 | 8,10 | -0,74% | 3.199,00 |
| 07.09.2020 | 8,30 | 8,30 | 8,16 | 8,16 | -2,63% | 10.178,00 |
| 04.09.2020 | 8,30 | 8,40 | 8,30 | 8,38 | -0,48% | 1.925,00 |
| 03.09.2020 | 8,34 | 8,42 | 8,34 | 8,42 | 1,20% | 8.044,00 |
| 02.09.2020 | 8,30 | 8,34 | 8,30 | 8,32 | 0,73% | 41.717,00 |
| 01.09.2020 | 8,32 | 8,32 | 8,26 | 8,26 | -0,24% | 233,00 |