21,600€
-0,92%
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 | 22,00 | 21,60 | 21,60 | -1,82% | 2.220,00 |
| 18.04.2024 | 22,30 | 22,30 | 22,00 | 22,00 | -1,79% | 2.802,00 |
| 15.04.2024 | 22,40 | 22,60 | 22,30 | 22,40 | 1,82% | 3.683,00 |
| 12.04.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | 859,00 |
| 10.04.2024 | 22,00 | 22,30 | 21,90 | 22,20 | 0,91% | 3.570,00 |
| 09.04.2024 | 23,20 | 23,30 | 22,00 | 22,00 | -3,51% | 6.496,00 |
| 08.04.2024 | 21,90 | 22,80 | 21,90 | 22,80 | 2,70% | 3.259,00 |
| 05.04.2024 | 22,30 | 22,90 | 22,20 | 22,20 | 0,00% | 2.756,00 |
| 04.04.2024 | 22,40 | 22,60 | 22,20 | 22,20 | -0,45% | 4.365,00 |
| 03.04.2024 | 21,70 | 22,30 | 21,70 | 22,30 | 3,24% | 8.490,00 |
| 02.04.2024 | 22,10 | 23,90 | 21,30 | 21,60 | -1,37% | 18.664,00 |
| 28.03.2024 | 22,20 | 22,20 | 21,80 | 21,90 | -1,79% | 2.278,00 |
| 27.03.2024 | 22,30 | 22,30 | 22,00 | 22,30 | 1,83% | 2.922,00 |
| 26.03.2024 | 22,60 | 22,90 | 21,90 | 21,90 | -3,10% | 4.565,00 |
| 25.03.2024 | 22,70 | 22,80 | 22,60 | 22,60 | 0,00% | 1.191,00 |
| 22.03.2024 | 22,50 | 22,80 | 22,50 | 22,60 | 0,00% | 3.109,00 |
| 21.03.2024 | 22,60 | 22,80 | 22,50 | 22,60 | 0,89% | 1.936,00 |
| 20.03.2024 | 22,30 | 22,60 | 22,30 | 22,40 | 0,00% | 1.747,00 |
| 19.03.2024 | 22,70 | 22,70 | 22,30 | 22,40 | -1,32% | 2.546,00 |
| 18.03.2024 | 22,60 | 22,90 | 22,60 | 22,70 | 0,00% | 7.247,00 |
| 15.03.2024 | 22,70 | 22,80 | 22,40 | 22,70 | 0,89% | 2.973,00 |
| 14.03.2024 | 23,40 | 23,40 | 22,50 | 22,50 | -3,02% | 3.009,00 |
| 13.03.2024 | 23,70 | 23,80 | 22,80 | 23,20 | -2,11% | 13.596,00 |
| 12.03.2024 | 23,30 | 24,00 | 23,30 | 23,70 | 2,60% | 7.835,00 |
| 11.03.2024 | 22,10 | 23,10 | 22,10 | 23,10 | 4,52% | 8.690,00 |
| 08.03.2024 | 21,00 | 22,50 | 20,90 | 22,10 | 8,33% | 17.056,00 |
| 07.03.2024 | 20,50 | 20,60 | 20,00 | 20,40 | -0,49% | 9.323,00 |
| 06.03.2024 | 20,60 | 20,70 | 20,50 | 20,50 | 0,00% | 2.542,00 |
| 05.03.2024 | 20,40 | 20,80 | 20,30 | 20,50 | -0,49% | 7.366,00 |
| 04.03.2024 | 20,70 | 20,70 | 20,50 | 20,60 | 0,00% | 2.242,00 |
| 01.03.2024 | 20,60 | 20,90 | 20,50 | 20,60 | -1,44% | 1.475,00 |
| 29.02.2024 | 20,50 | 20,90 | 20,50 | 20,90 | 2,45% | 2.388,00 |
| 28.02.2024 | 20,50 | 20,50 | 20,30 | 20,40 | 0,00% | 2.178,00 |
| 27.02.2024 | 20,20 | 20,40 | 20,20 | 20,40 | 0,49% | 833,00 |
| 26.02.2024 | 20,40 | 20,40 | 20,10 | 20,30 | 0,00% | 4.164,00 |
| 23.02.2024 | 20,50 | 20,50 | 20,20 | 20,30 | -0,49% | 1.488,00 |
| 22.02.2024 | 20,20 | 20,40 | 20,10 | 20,40 | 0,00% | 1.882,00 |
| 21.02.2024 | 20,50 | 20,60 | 20,40 | 20,40 | 0,00% | 3.092,00 |
| 20.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 1.200,00 |
| 19.02.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -1,45% | 2.808,00 |
| 16.02.2024 | 20,20 | 20,70 | 20,20 | 20,70 | 1,47% | 4.487,00 |
| 15.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 2.663,00 |
| 13.02.2024 | 20,50 | 20,60 | 20,20 | 20,20 | -1,94% | 5.511,00 |
| 12.02.2024 | 20,30 | 20,60 | 20,30 | 20,60 | 0,98% | 5.957,00 |
| 09.02.2024 | 20,60 | 20,70 | 20,30 | 20,40 | -0,49% | 3.150,00 |
| 08.02.2024 | 20,40 | 20,70 | 20,30 | 20,50 | 0,99% | 6.091,00 |
| 07.02.2024 | 20,60 | 20,60 | 20,00 | 20,30 | -1,46% | 3.071,00 |
| 05.02.2024 | 20,50 | 20,60 | 20,30 | 20,60 | 0,98% | 2.362,00 |
| 02.02.2024 | 20,20 | 20,40 | 20,00 | 20,40 | 1,49% | 4.827,00 |
| 01.02.2024 | 19,70 | 20,10 | 19,70 | 20,10 | 2,81% | 6.447,00 |
| 31.01.2024 | 19,35 | 19,55 | 19,35 | 19,55 | 1,56% | 321,00 |
| 30.01.2024 | 20,10 | 20,20 | 19,25 | 19,25 | -3,27% | 4.509,00 |
| 29.01.2024 | 20,20 | 20,20 | 19,90 | 19,90 | -0,50% | 1.377,00 |
| 26.01.2024 | 20,20 | 20,30 | 20,00 | 20,00 | 0,00% | 2.307,00 |
| 25.01.2024 | 20,40 | 20,40 | 19,90 | 20,00 | -1,48% | 5.558,00 |
| 24.01.2024 | 20,40 | 20,80 | 20,30 | 20,30 | -0,49% | 2.001,00 |
| 23.01.2024 | 19,90 | 20,50 | 19,90 | 20,40 | 2,00% | 5.361,00 |
| 22.01.2024 | 19,35 | 20,70 | 19,35 | 20,00 | 3,90% | 10.929,00 |
| 19.01.2024 | 19,05 | 19,30 | 19,05 | 19,25 | 0,52% | 7.863,00 |
| 18.01.2024 | 19,00 | 19,15 | 19,00 | 19,15 | 0,79% | 2.591,00 |
| 17.01.2024 | 18,95 | 19,00 | 18,85 | 19,00 | 0,26% | 2.960,00 |
| 16.01.2024 | 18,95 | 18,95 | 18,95 | 18,95 | 0,00% | 900,00 |
| 15.01.2024 | 18,85 | 19,10 | 18,85 | 18,95 | 0,53% | 1.206,00 |
| 11.01.2024 | 18,90 | 19,10 | 18,85 | 18,85 | -0,26% | 2.076,00 |
| 10.01.2024 | 18,85 | 18,90 | 18,85 | 18,90 | -0,79% | 1.126,00 |
| 09.01.2024 | 18,95 | 19,05 | 18,85 | 19,05 | 1,33% | 3.355,00 |
| 08.01.2024 | 18,65 | 18,95 | 18,65 | 18,80 | 0,80% | 2.930,00 |
| 05.01.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -1,06% | 156,00 |
| 04.01.2024 | 19,05 | 19,05 | 18,65 | 18,85 | -1,05% | 3.923,00 |
| 03.01.2024 | 19,25 | 19,25 | 19,05 | 19,05 | -1,04% | 2.488,00 |
| 02.01.2024 | 19,50 | 19,60 | 19,25 | 19,25 | -1,28% | 3.772,00 |
| 29.12.2023 | 19,35 | 19,65 | 19,30 | 19,50 | 1,04% | 3.892,00 |
| 28.12.2023 | 19,40 | 19,40 | 19,30 | 19,30 | -0,52% | 4.159,00 |
| 27.12.2023 | 19,65 | 19,70 | 19,40 | 19,40 | 0,26% | 4.694,00 |
| 22.12.2023 | 19,70 | 19,70 | 19,20 | 19,35 | -1,28% | 3.838,00 |
| 21.12.2023 | 19,35 | 19,95 | 19,35 | 19,60 | 1,03% | 5.163,00 |
| 20.12.2023 | 19,95 | 19,95 | 19,20 | 19,40 | -2,27% | 6.312,00 |
| 19.12.2023 | 20,30 | 20,30 | 19,65 | 19,85 | -2,70% | 7.105,00 |
| 18.12.2023 | 20,20 | 20,60 | 20,20 | 20,40 | -0,49% | 4.936,00 |
| 15.12.2023 | 20,00 | 20,60 | 20,00 | 20,50 | 1,99% | 9.543,00 |
| 14.12.2023 | 18,95 | 20,10 | 18,95 | 20,10 | 7,49% | 14.913,00 |
| 13.12.2023 | 18,50 | 19,25 | 18,50 | 18,70 | 1,08% | 7.867,00 |
| 12.12.2023 | 18,15 | 18,50 | 18,15 | 18,50 | 2,21% | 5.635,00 |
| 11.12.2023 | 18,00 | 18,10 | 18,00 | 18,10 | 0,84% | 7.571,00 |
| 08.12.2023 | 17,75 | 18,05 | 17,75 | 17,95 | 1,99% | 4.094,00 |
| 07.12.2023 | 17,30 | 17,60 | 17,30 | 17,60 | 2,33% | 6.121,00 |
| 06.12.2023 | 17,00 | 17,20 | 17,00 | 17,20 | 3,30% | 3.649,00 |
| 05.12.2023 | 16,95 | 16,95 | 16,65 | 16,65 | -2,06% | 22.608,00 |
| 04.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 4.489,00 |
| 01.12.2023 | 17,90 | 17,90 | 16,75 | 17,10 | -4,47% | 14.283,00 |
| 30.11.2023 | 17,90 | 17,90 | 17,80 | 17,90 | 1,13% | 5.105,00 |
| 29.11.2023 | 17,40 | 18,25 | 17,40 | 17,70 | 1,14% | 7.007,00 |
| 28.11.2023 | 17,95 | 18,00 | 17,50 | 17,50 | -2,51% | 5.962,00 |
| 27.11.2023 | 18,00 | 18,20 | 17,95 | 17,95 | -0,28% | 2.978,00 |
| 24.11.2023 | 18,15 | 18,15 | 18,00 | 18,00 | -0,28% | 5.723,00 |
| 23.11.2023 | 17,80 | 18,05 | 17,45 | 18,05 | 3,14% | 16.659,00 |
| 22.11.2023 | 18,00 | 18,05 | 17,40 | 17,50 | -2,78% | 13.327,00 |
| 21.11.2023 | 18,00 | 18,15 | 17,85 | 18,00 | 0,00% | 7.416,00 |
| 20.11.2023 | 18,10 | 18,10 | 17,75 | 18,00 | -1,37% | 12.943,00 |
| 17.11.2023 | 17,60 | 18,30 | 17,60 | 18,25 | 3,11% | 11.822,00 |