22,000€
2,80%
Echtzeit-Aktienkurs JDC Group AG
Bid:
Ask:
Aktienkurse zur JDC Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,85 | 22,35 | 21,80 | 22,35 | 3,71% | - |
| 25.04.2024 | 21,30 | 21,75 | 21,10 | 21,55 | 1,65% | 100,00 |
| 24.04.2024 | 20,35 | 21,65 | 20,10 | 21,20 | -0,70% | 100,00 |
| 23.04.2024 | 21,10 | 21,45 | 20,90 | 21,35 | 0,71% | - |
| 22.04.2024 | 20,85 | 21,65 | 20,50 | 21,20 | 0,95% | - |
| 19.04.2024 | 21,80 | 22,05 | 21,00 | 21,00 | -4,33% | - |
| 18.04.2024 | 22,30 | 22,35 | 21,90 | 21,95 | -1,57% | - |
| 17.04.2024 | 22,20 | 22,30 | 22,00 | 22,30 | 0,00% | - |
| 16.04.2024 | 22,35 | 22,40 | 22,10 | 22,30 | 0,00% | 180,00 |
| 15.04.2024 | 22,15 | 22,60 | 21,90 | 22,30 | 0,68% | - |
| 12.04.2024 | 22,10 | 22,50 | 21,90 | 22,15 | -0,67% | - |
| 11.04.2024 | 22,20 | 22,30 | 22,00 | 22,30 | 0,00% | - |
| 10.04.2024 | 21,90 | 22,40 | 21,70 | 22,30 | 0,68% | - |
| 09.04.2024 | 22,70 | 23,30 | 22,00 | 22,15 | -3,49% | - |
| 08.04.2024 | 21,80 | 23,00 | 21,60 | 22,95 | 3,38% | - |
| 05.04.2024 | 22,40 | 22,75 | 22,00 | 22,20 | -0,22% | - |
| 04.04.2024 | 22,20 | 22,70 | 22,00 | 22,25 | -0,22% | - |
| 03.04.2024 | 21,70 | 22,35 | 21,50 | 22,30 | 3,72% | - |
| 02.04.2024 | 22,25 | 23,85 | 21,25 | 21,50 | -3,37% | - |
| 28.03.2024 | 22,15 | 22,30 | 21,90 | 22,25 | 0,23% | - |
| 27.03.2024 | 22,20 | 22,35 | 22,00 | 22,20 | -0,89% | - |
| 26.03.2024 | 22,70 | 22,95 | 20,80 | 22,40 | -1,10% | - |
| 25.03.2024 | 22,70 | 22,75 | 22,60 | 22,65 | 0,00% | - |
| 22.03.2024 | 22,50 | 22,85 | 22,30 | 22,65 | 0,22% | - |
| 21.03.2024 | 22,50 | 22,70 | 22,30 | 22,60 | 0,44% | - |
| 20.03.2024 | 22,45 | 22,65 | 22,25 | 22,50 | -0,22% | - |
| 19.03.2024 | 22,70 | 22,70 | 22,25 | 22,55 | -0,22% | - |
| 18.03.2024 | 22,80 | 22,90 | 22,40 | 22,60 | -0,88% | - |
| 15.03.2024 | 22,70 | 22,80 | 22,25 | 22,80 | 0,44% | 640,00 |
| 14.03.2024 | 23,60 | 23,60 | 20,70 | 22,70 | -3,40% | - |
| 13.03.2024 | 23,80 | 23,85 | 22,60 | 23,50 | -0,84% | - |
| 12.03.2024 | 23,10 | 24,00 | 22,90 | 23,70 | 3,27% | - |
| 11.03.2024 | 22,20 | 22,95 | 22,10 | 22,95 | 2,68% | 1.000,00 |
| 08.03.2024 | 20,60 | 22,45 | 20,40 | 22,35 | 8,50% | - |
| 07.03.2024 | 20,50 | 20,60 | 19,88 | 20,60 | 1,23% | - |
| 06.03.2024 | 20,90 | 20,90 | 20,30 | 20,35 | -2,63% | 110,00 |
| 05.03.2024 | 20,60 | 20,95 | 20,30 | 20,90 | 1,70% | 100,00 |
| 04.03.2024 | 20,50 | 20,80 | 20,40 | 20,55 | -0,48% | - |
| 01.03.2024 | 20,70 | 20,80 | 20,55 | 20,65 | 0,00% | - |
| 29.02.2024 | 20,50 | 20,80 | 20,30 | 20,65 | 1,47% | - |
| 28.02.2024 | 20,50 | 20,50 | 20,20 | 20,35 | -0,49% | - |
| 27.02.2024 | 20,30 | 20,45 | 20,10 | 20,45 | 1,24% | - |
| 26.02.2024 | 20,25 | 20,50 | 20,10 | 20,20 | -0,49% | 130,00 |
| 23.02.2024 | 20,40 | 20,40 | 20,20 | 20,30 | -0,98% | - |
| 22.02.2024 | 20,25 | 20,50 | 20,10 | 20,50 | 0,74% | - |
| 21.02.2024 | 20,50 | 20,60 | 20,20 | 20,35 | 0,00% | 200,00 |
| 20.02.2024 | 20,25 | 20,50 | 20,10 | 20,35 | 0,49% | - |
| 19.02.2024 | 20,80 | 20,80 | 20,25 | 20,25 | -2,17% | - |
| 16.02.2024 | 20,25 | 20,75 | 20,10 | 20,70 | 1,97% | - |
| 15.02.2024 | 20,55 | 20,55 | 20,20 | 20,30 | -0,73% | - |
| 14.02.2024 | 20,50 | 20,50 | 20,20 | 20,45 | 1,24% | - |
| 13.02.2024 | 20,60 | 20,75 | 19,75 | 20,20 | -1,46% | 47,00 |
| 12.02.2024 | 20,30 | 20,55 | 20,10 | 20,50 | 0,74% | - |
| 09.02.2024 | 20,40 | 20,75 | 20,08 | 20,35 | -0,25% | - |
| 08.02.2024 | 20,30 | 20,65 | 20,08 | 20,40 | -0,73% | - |
| 07.02.2024 | 20,55 | 20,55 | 20,20 | 20,55 | 0,00% | - |
| 06.02.2024 | 20,50 | 20,55 | 20,30 | 20,55 | 0,24% | - |
| 05.02.2024 | 20,50 | 20,55 | 20,30 | 20,50 | 0,99% | - |
| 02.02.2024 | 20,18 | 20,35 | 19,95 | 20,30 | 0,74% | - |
| 01.02.2024 | 19,60 | 20,15 | 19,35 | 20,15 | 2,68% | - |
| 31.01.2024 | 19,25 | 19,63 | 19,00 | 19,63 | 1,95% | - |
| 30.01.2024 | 19,78 | 20,15 | 19,25 | 19,25 | -3,27% | 150,00 |
| 29.01.2024 | 20,05 | 20,25 | 19,80 | 19,90 | -1,49% | - |
| 26.01.2024 | 20,05 | 20,25 | 19,80 | 20,20 | 0,75% | - |
| 25.01.2024 | 20,40 | 20,50 | 19,88 | 20,05 | -1,96% | - |
| 24.01.2024 | 20,30 | 20,75 | 20,20 | 20,45 | 0,99% | - |
| 23.01.2024 | 19,88 | 20,55 | 19,65 | 20,25 | 0,62% | - |
| 22.01.2024 | 19,25 | 20,55 | 19,00 | 20,13 | 4,41% | - |
| 19.01.2024 | 18,95 | 19,33 | 18,70 | 19,28 | 1,05% | - |
| 18.01.2024 | 19,00 | 19,18 | 18,75 | 19,08 | 0,53% | - |
| 17.01.2024 | 18,80 | 19,03 | 18,55 | 18,98 | 0,26% | - |
| 16.01.2024 | 18,95 | 19,08 | 18,70 | 18,93 | -0,13% | - |
| 15.01.2024 | 18,85 | 19,08 | 18,60 | 18,95 | 0,53% | - |
| 12.01.2024 | 18,85 | 19,03 | 18,60 | 18,85 | -0,66% | - |
| 11.01.2024 | 18,90 | 19,10 | 18,65 | 18,98 | 0,00% | - |
| 10.01.2024 | 18,85 | 19,03 | 18,60 | 18,98 | -0,26% | - |
| 09.01.2024 | 18,95 | 19,03 | 18,70 | 19,03 | 0,66% | - |
| 08.01.2024 | 18,65 | 18,98 | 18,40 | 18,90 | 0,80% | - |
| 05.01.2024 | 18,73 | 18,85 | 18,55 | 18,75 | 0,00% | - |
| 04.01.2024 | 19,00 | 19,13 | 18,40 | 18,75 | -1,70% | - |
| 03.01.2024 | 19,05 | 19,28 | 18,80 | 19,08 | -0,26% | - |
| 02.01.2024 | 19,50 | 19,63 | 19,00 | 19,13 | -1,42% | - |
| 29.12.2023 | 19,35 | 19,60 | 19,10 | 19,40 | 0,26% | - |
| 28.12.2023 | 19,35 | 19,53 | 19,10 | 19,35 | 0,00% | - |
| 27.12.2023 | 19,35 | 19,68 | 19,10 | 19,35 | -0,64% | - |
| 22.12.2023 | 19,68 | 19,73 | 19,15 | 19,48 | -1,14% | 185,00 |
| 21.12.2023 | 19,60 | 19,88 | 19,35 | 19,70 | 0,51% | - |
| 20.12.2023 | 19,88 | 19,98 | 19,20 | 19,60 | -0,38% | - |
| 19.12.2023 | 20,40 | 20,40 | 19,55 | 19,68 | -2,60% | - |
| 18.12.2023 | 20,30 | 20,55 | 20,10 | 20,20 | -1,22% | - |
| 15.12.2023 | 19,98 | 20,60 | 19,75 | 20,45 | 3,28% | - |
| 14.12.2023 | 18,73 | 19,80 | 18,55 | 19,80 | 5,60% | 250,00 |
| 13.12.2023 | 18,45 | 19,30 | 18,20 | 18,75 | 1,63% | - |
| 12.12.2023 | 18,08 | 18,60 | 17,95 | 18,45 | 2,22% | 500,00 |
| 11.12.2023 | 18,05 | 18,15 | 17,80 | 18,05 | 0,14% | - |
| 08.12.2023 | 17,70 | 18,03 | 17,45 | 18,03 | 3,30% | 500,00 |
| 07.12.2023 | 17,15 | 17,48 | 16,85 | 17,45 | 1,75% | - |
| 06.12.2023 | 16,70 | 17,28 | 16,45 | 17,15 | 1,93% | - |
| 05.12.2023 | 17,03 | 17,08 | 16,65 | 16,83 | -1,03% | - |
| 04.12.2023 | 17,15 | 17,15 | 16,85 | 17,00 | 0,59% | - |