JC Decaux SE
[WKN: 578972 | ISIN: FR0000077919]
Aktienkurse
17,890€ 1,76%
Echtzeit-Aktienkurs JC Decaux SE
Bid: Ask:

Aktienkurse zur JC Decaux SE Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 17,63 17,95 17,56 17,93 1,96% -
27.03.2024 17,40 17,64 17,40 17,58 0,98% 51.173,00
26.03.2024 17,41 17,51 17,28 17,41 -0,57% 49.203,00
25.03.2024 17,54 17,55 17,40 17,51 -0,40% 44.028,00
22.03.2024 17,28 17,63 17,28 17,58 1,38% 82.244,00
21.03.2024 17,42 17,46 17,17 17,34 1,40% 93.868,00
20.03.2024 17,22 17,22 17,07 17,10 -0,70% 46.380,00
19.03.2024 17,07 17,24 17,04 17,22 0,88% 114.848,00
18.03.2024 16,86 17,25 16,86 17,07 1,37% 104.563,00
15.03.2024 16,76 16,99 16,65 16,84 0,24% 263.288,00
14.03.2024 17,34 17,36 16,80 16,80 -2,95% 179.719,00
13.03.2024 17,66 17,68 17,31 17,31 -1,82% 126.790,00
12.03.2024 17,47 17,63 17,36 17,63 1,03% 100.917,00
11.03.2024 17,74 17,75 17,40 17,45 -1,97% 77.411,00
08.03.2024 17,70 17,97 17,66 17,80 0,56% 134.409,00
07.03.2024 18,33 18,71 17,21 17,70 -9,14% 389.435,00
06.03.2024 19,26 19,55 19,26 19,48 1,04% 120.922,00
05.03.2024 19,18 19,37 19,11 19,28 0,16% 65.404,00
04.03.2024 19,48 19,58 19,03 19,25 -1,13% 55.528,00
01.03.2024 19,17 19,56 19,11 19,47 1,94% 71.182,00
29.02.2024 18,80 19,19 18,80 19,10 1,60% 103.245,00
28.02.2024 19,90 19,90 18,71 18,80 -5,48% 145.806,00
27.02.2024 20,14 20,16 19,82 19,89 0,76% 91.033,00
26.02.2024 19,89 19,94 19,16 19,74 -0,90% 104.772,00
23.02.2024 19,44 20,20 19,37 19,92 5,23% 350.257,00
22.02.2024 19,01 19,14 18,93 18,93 -0,53% 86.137,00
21.02.2024 18,96 19,08 18,82 19,03 0,21% 53.268,00
20.02.2024 19,00 19,04 18,74 18,99 -0,05% 101.561,00
19.02.2024 19,35 19,42 18,90 19,00 -1,76% 68.867,00
16.02.2024 19,30 19,34 19,02 19,34 0,73% 117.460,00
15.02.2024 18,81 19,27 18,74 19,20 2,45% 117.698,00
14.02.2024 18,48 18,75 18,48 18,74 1,30% 53.540,00
13.02.2024 18,62 18,68 18,35 18,50 -0,75% 66.871,00
12.02.2024 18,64 18,94 18,59 18,64 0,76% 64.356,00
09.02.2024 18,13 18,52 18,12 18,50 2,04% 120.155,00
08.02.2024 18,40 18,48 18,13 18,13 -1,41% 108.195,00
07.02.2024 18,56 18,58 18,39 18,39 -0,92% 62.064,00
06.02.2024 18,72 18,72 18,31 18,56 -0,85% 46.966,00
05.02.2024 18,64 18,88 18,64 18,72 0,21% 74.492,00
02.02.2024 19,05 19,16 18,62 18,68 -1,37% 54.948,00
01.02.2024 19,24 19,24 18,94 18,94 -1,71% 56.359,00
31.01.2024 19,18 19,40 19,02 19,27 1,53% 183.987,00
30.01.2024 19,09 19,20 18,82 18,98 -0,16% 85.751,00
29.01.2024 18,86 19,10 18,69 19,01 0,74% 80.770,00
26.01.2024 19,47 19,60 18,74 18,87 4,83% 208.331,00
25.01.2024 17,84 18,24 17,77 18,00 0,56% 83.653,00
24.01.2024 17,64 17,92 17,46 17,90 1,94% 90.028,00
23.01.2024 17,18 17,75 17,18 17,56 2,21% 149.361,00
22.01.2024 17,63 17,81 16,99 17,18 -5,40% 156.954,00
19.01.2024 18,07 18,20 17,86 18,16 1,00% 91.104,00
18.01.2024 17,82 18,50 17,75 17,98 3,27% 153.397,00
17.01.2024 17,70 17,70 16,93 17,41 -2,79% 140.587,00
16.01.2024 17,88 18,07 17,78 17,91 -0,28% 129.737,00
15.01.2024 18,06 18,23 17,74 17,96 -0,55% 73.003,00
12.01.2024 18,04 18,44 17,86 18,06 0,06% 60.887,00
11.01.2024 18,24 18,26 17,84 18,05 -1,04% 126.406,00
10.01.2024 17,66 18,24 17,58 18,24 3,28% 109.921,00
09.01.2024 17,80 17,80 17,42 17,66 -0,79% 75.367,00
08.01.2024 17,75 17,86 17,47 17,80 0,11% 107.576,00
05.01.2024 17,74 17,85 17,44 17,78 -0,22% 56.224,00
04.01.2024 17,72 17,90 17,66 17,82 -0,34% 33.743,00
03.01.2024 18,00 18,00 17,70 17,88 -0,83% 79.726,00
02.01.2024 18,20 18,40 17,94 18,03 -0,93% 62.045,00
29.12.2023 18,16 18,26 18,16 18,20 0,11% 32.979,00
28.12.2023 18,20 18,29 17,98 18,18 -0,11% 55.814,00
27.12.2023 18,35 18,38 18,17 18,20 -0,27% 47.416,00
22.12.2023 17,86 18,32 17,78 18,25 2,18% 61.907,00
21.12.2023 17,80 17,86 17,52 17,86 -0,06% 65.768,00
20.12.2023 17,54 17,87 17,54 17,87 2,11% 124.322,00
19.12.2023 17,49 17,70 17,46 17,50 -0,11% 62.590,00
18.12.2023 17,54 17,56 17,32 17,52 -0,34% 57.508,00
15.12.2023 17,68 17,88 17,58 17,58 0,29% 97.029,00
14.12.2023 17,25 17,67 16,98 17,53 3,36% 79.735,00
13.12.2023 16,90 17,04 16,78 16,96 0,59% 72.345,00
12.12.2023 17,38 17,39 16,86 16,86 -2,99% 98.346,00
11.12.2023 17,64 17,74 17,38 17,38 -1,59% 58.223,00
08.12.2023 17,70 17,92 17,64 17,66 -0,06% 64.414,00
07.12.2023 17,56 17,76 17,26 17,67 0,86% 57.216,00
06.12.2023 17,52 17,52 17,52 17,52 0,00% 93.398,00
05.12.2023 17,52 17,53 17,34 17,52 -0,06% 82.931,00
04.12.2023 17,84 18,00 17,50 17,53 0,69% 65.193,00
01.12.2023 17,41 17,41 17,41 17,41 -0,46% 88.596,00
30.11.2023 17,43 17,52 17,27 17,49 0,81% 86.598,00
29.11.2023 17,24 17,53 17,24 17,35 0,29% 42.938,00
28.11.2023 17,18 17,33 16,96 17,30 0,87% 88.488,00
27.11.2023 17,16 17,34 17,04 17,15 -0,06% 119.350,00
24.11.2023 17,02 17,32 17,02 17,16 0,70% 87.740,00
23.11.2023 17,12 17,16 16,96 17,04 -0,47% 30.841,00
22.11.2023 16,80 17,21 16,76 17,12 2,03% 93.098,00
21.11.2023 17,12 17,16 16,72 16,78 -1,99% 67.662,00
20.11.2023 17,10 17,20 17,04 17,12 0,41% 55.093,00
17.11.2023 17,26 17,47 17,05 17,05 -0,99% 145.989,00
16.11.2023 17,76 17,76 17,18 17,22 -3,37% 89.658,00
15.11.2023 17,72 17,84 17,58 17,82 0,45% 95.537,00
14.11.2023 17,74 17,74 17,74 17,74 4,54% 181.220,00
13.11.2023 16,68 16,97 16,50 16,97 1,74% 75.855,00
10.11.2023 16,70 17,25 16,41 16,68 1,65% 159.705,00
09.11.2023 15,56 16,49 15,56 16,41 6,56% 124.769,00
08.11.2023 15,36 15,58 15,10 15,40 0,13% 72.328,00
07.11.2023 15,22 15,66 15,12 15,38 0,72% 97.879,00