21,660€
9,45%
Echtzeit-Aktienkurs JC Decaux SE
Bid:
Ask:
Aktienkurse zur JC Decaux SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 21,40 | 21,58 | 21,40 | 21,58 | 9,04% | - |
| 02.05.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 1,44% | - |
| 30.04.2024 | 19,75 | 19,75 | 19,51 | 19,51 | -1,46% | - |
| 29.04.2024 | 19,44 | 19,80 | 19,44 | 19,80 | 1,43% | - |
| 26.04.2024 | 19,36 | 19,52 | 19,36 | 19,52 | 0,41% | - |
| 25.04.2024 | 19,28 | 19,44 | 19,28 | 19,44 | 0,21% | - |
| 24.04.2024 | 19,49 | 19,49 | 19,40 | 19,40 | -1,17% | - |
| 23.04.2024 | 19,23 | 19,63 | 19,23 | 19,63 | 1,55% | - |
| 22.04.2024 | 19,06 | 19,33 | 19,06 | 19,33 | 2,60% | - |
| 19.04.2024 | 18,82 | 18,84 | 18,82 | 18,84 | 0,80% | - |
| 18.04.2024 | 18,69 | 18,69 | 18,69 | 18,69 | -0,05% | - |
| 17.04.2024 | 18,41 | 18,70 | 18,41 | 18,70 | 0,48% | - |
| 16.04.2024 | 18,20 | 18,61 | 18,20 | 18,61 | 1,20% | - |
| 15.04.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -1,71% | - |
| 12.04.2024 | 18,71 | 18,71 | 18,71 | 18,71 | -0,05% | - |
| 11.04.2024 | 18,52 | 18,72 | 18,52 | 18,72 | 1,24% | - |
| 10.04.2024 | 18,37 | 18,49 | 18,37 | 18,49 | 1,99% | - |
| 09.04.2024 | 18,14 | 18,14 | 18,13 | 18,13 | -0,28% | - |
| 08.04.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -0,16% | - |
| 05.04.2024 | 17,91 | 18,21 | 17,91 | 18,21 | 2,07% | - |
| 04.04.2024 | 18,74 | 18,74 | 17,84 | 17,84 | -5,46% | - |
| 03.04.2024 | 18,18 | 18,87 | 18,18 | 18,87 | 2,95% | - |
| 02.04.2024 | 18,15 | 18,33 | 18,15 | 18,33 | 2,06% | - |
| 28.03.2024 | 17,58 | 17,96 | 17,58 | 17,96 | 2,22% | - |
| 27.03.2024 | 17,34 | 17,57 | 17,34 | 17,57 | 1,44% | - |
| 26.03.2024 | 17,18 | 17,32 | 17,18 | 17,32 | -0,69% | - |
| 25.03.2024 | 17,38 | 17,44 | 17,38 | 17,44 | -0,51% | - |
| 22.03.2024 | 17,24 | 17,53 | 17,24 | 17,53 | 1,62% | - |
| 21.03.2024 | 17,29 | 17,29 | 17,25 | 17,25 | 0,41% | - |
| 20.03.2024 | 17,08 | 17,18 | 17,08 | 17,18 | 0,35% | - |
| 19.03.2024 | 16,98 | 17,12 | 16,98 | 17,12 | 1,12% | - |
| 18.03.2024 | 16,93 | 16,93 | 16,93 | 16,93 | 0,53% | - |
| 15.03.2024 | 16,63 | 16,84 | 16,63 | 16,84 | 0,60% | - |
| 14.03.2024 | 17,24 | 17,24 | 16,74 | 16,74 | -3,74% | - |
| 13.03.2024 | 17,53 | 17,53 | 17,39 | 17,39 | -1,19% | - |
| 12.03.2024 | 17,33 | 17,60 | 17,33 | 17,60 | 1,03% | - |
| 11.03.2024 | 17,43 | 17,43 | 17,42 | 17,42 | -1,47% | - |
| 08.03.2024 | 17,78 | 17,78 | 17,68 | 17,68 | 0,11% | - |
| 07.03.2024 | 18,20 | 18,20 | 17,66 | 17,66 | -8,45% | 200,00 |
| 06.03.2024 | 19,22 | 19,29 | 19,22 | 19,29 | 0,73% | - |
| 05.03.2024 | 19,10 | 19,15 | 19,10 | 19,15 | -1,14% | - |
| 04.03.2024 | 19,37 | 19,37 | 19,37 | 19,37 | -0,41% | - |
| 01.03.2024 | 19,06 | 19,45 | 19,06 | 19,45 | 1,83% | - |
| 29.02.2024 | 18,73 | 19,10 | 18,73 | 19,10 | 1,98% | - |
| 28.02.2024 | 19,62 | 19,62 | 18,73 | 18,73 | -5,50% | - |
| 27.02.2024 | 19,83 | 19,83 | 19,82 | 19,82 | 2,75% | - |
| 26.02.2024 | 20,24 | 20,24 | 19,29 | 19,29 | -2,92% | 190,00 |
| 23.02.2024 | 19,74 | 19,87 | 19,74 | 19,87 | 2,95% | - |
| 22.02.2024 | 18,94 | 19,30 | 18,94 | 19,30 | 1,42% | 2.000,00 |
| 21.02.2024 | 18,78 | 19,03 | 18,78 | 19,03 | 0,48% | - |
| 20.02.2024 | 18,65 | 18,94 | 18,65 | 18,94 | 0,00% | - |
| 19.02.2024 | 19,06 | 19,06 | 18,94 | 18,94 | -1,46% | - |
| 16.02.2024 | 19,17 | 19,22 | 19,17 | 19,22 | 0,10% | - |
| 15.02.2024 | 18,74 | 19,20 | 18,74 | 19,20 | 2,51% | - |
| 14.02.2024 | 18,50 | 18,73 | 18,50 | 18,73 | 2,02% | - |
| 13.02.2024 | 18,41 | 18,41 | 18,36 | 18,36 | -0,92% | - |
| 12.02.2024 | 18,61 | 18,61 | 18,53 | 18,53 | 0,22% | - |
| 09.02.2024 | 18,16 | 18,49 | 18,16 | 18,49 | 2,38% | - |
| 08.02.2024 | 18,24 | 18,24 | 18,06 | 18,06 | -1,74% | - |
| 07.02.2024 | 18,36 | 18,38 | 18,36 | 18,38 | 0,66% | - |
| 06.02.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -1,62% | - |
| 05.02.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -0,54% | - |
| 02.02.2024 | 18,87 | 18,87 | 18,66 | 18,66 | -1,58% | - |
| 01.02.2024 | 19,07 | 19,07 | 18,96 | 18,96 | -0,94% | - |
| 31.01.2024 | 19,02 | 19,14 | 19,02 | 19,14 | -0,42% | - |
| 30.01.2024 | 18,78 | 19,22 | 18,78 | 19,22 | 1,05% | - |
| 29.01.2024 | 18,62 | 19,02 | 18,62 | 19,02 | 1,17% | - |
| 26.01.2024 | 18,87 | 18,87 | 18,80 | 18,80 | 3,58% | - |
| 25.01.2024 | 17,72 | 18,15 | 17,72 | 18,15 | 1,85% | 100,00 |
| 24.01.2024 | 17,34 | 17,82 | 17,34 | 17,82 | 1,54% | - |
| 23.01.2024 | 17,15 | 17,55 | 17,15 | 17,55 | -0,06% | - |
| 22.01.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -3,57% | - |
| 19.01.2024 | 17,90 | 18,21 | 17,90 | 18,21 | 1,28% | - |
| 18.01.2024 | 18,28 | 18,28 | 17,98 | 17,98 | 3,69% | - |
| 17.01.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -2,58% | - |
| 16.01.2024 | 17,77 | 17,80 | 17,77 | 17,80 | -0,89% | - |
| 15.01.2024 | 17,96 | 17,96 | 17,96 | 17,96 | -0,28% | - |
| 12.01.2024 | 18,11 | 18,11 | 18,01 | 18,01 | -0,55% | - |
| 11.01.2024 | 18,05 | 18,11 | 18,05 | 18,11 | -0,55% | - |
| 10.01.2024 | 17,48 | 18,21 | 17,48 | 18,21 | 3,58% | - |
| 09.01.2024 | 17,55 | 17,58 | 17,55 | 17,58 | 0,23% | - |
| 08.01.2024 | 17,57 | 17,57 | 17,54 | 17,54 | -0,90% | 100,00 |
| 05.01.2024 | 17,52 | 17,70 | 17,52 | 17,70 | 0,28% | - |
| 04.01.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,01% | - |
| 03.01.2024 | 17,84 | 17,84 | 17,83 | 17,83 | -0,39% | - |
| 02.01.2024 | 18,27 | 18,27 | 17,90 | 17,90 | -1,16% | - |
| 29.12.2023 | 18,11 | 18,11 | 18,11 | 18,11 | -0,11% | - |
| 28.12.2023 | 18,08 | 18,13 | 18,08 | 18,13 | -0,33% | - |
| 27.12.2023 | 18,19 | 18,19 | 18,19 | 18,19 | 0,00% | - |
| 22.12.2023 | 17,71 | 18,19 | 17,71 | 18,19 | 1,96% | - |
| 21.12.2023 | 17,55 | 17,84 | 17,55 | 17,84 | 0,85% | - |
| 20.12.2023 | 17,57 | 17,69 | 17,57 | 17,69 | 1,32% | - |
| 19.12.2023 | 17,54 | 17,54 | 17,46 | 17,46 | -0,17% | - |
| 18.12.2023 | 17,36 | 17,49 | 17,36 | 17,49 | 0,17% | - |
| 15.12.2023 | 17,70 | 17,70 | 17,46 | 17,46 | -0,11% | - |
| 14.12.2023 | 17,34 | 17,48 | 17,34 | 17,48 | 2,58% | - |
| 13.12.2023 | 16,85 | 17,04 | 16,85 | 17,04 | 1,25% | - |
| 12.12.2023 | 17,18 | 17,18 | 16,83 | 16,83 | -3,00% | - |
| 11.12.2023 | 17,54 | 17,54 | 17,35 | 17,35 | -1,64% | - |
| 08.12.2023 | 17,72 | 17,72 | 17,64 | 17,64 | -0,06% | - |