21,490€
9,25%
Echtzeit-Aktienkurs JC Decaux SE
Bid:
Ask:
Aktienkurse zur JC Decaux SE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 21,28 | 22,22 | 21,14 | 21,62 | 9,91% | 398.348,00 |
02.05.2024 | 19,74 | 20,02 | 19,51 | 19,67 | 0,25% | 173.587,00 |
30.04.2024 | 19,86 | 19,99 | 19,62 | 19,62 | -1,31% | 76.590,00 |
29.04.2024 | 19,60 | 19,88 | 19,51 | 19,88 | 1,64% | 57.695,00 |
26.04.2024 | 19,54 | 19,65 | 19,39 | 19,56 | 0,57% | 66.137,00 |
25.04.2024 | 19,42 | 19,62 | 19,37 | 19,45 | 0,05% | 51.939,00 |
24.04.2024 | 19,64 | 19,70 | 19,41 | 19,44 | -1,02% | 83.928,00 |
23.04.2024 | 19,30 | 19,80 | 19,30 | 19,64 | 1,71% | 99.282,00 |
22.04.2024 | 18,96 | 19,41 | 18,96 | 19,31 | 1,90% | 72.970,00 |
19.04.2024 | 18,90 | 19,10 | 18,86 | 18,95 | -0,63% | 86.315,00 |
18.04.2024 | 18,76 | 19,10 | 18,74 | 19,07 | 1,60% | 70.016,00 |
17.04.2024 | 18,52 | 19,20 | 18,51 | 18,77 | 0,97% | 109.369,00 |
16.04.2024 | 18,38 | 18,59 | 18,19 | 18,59 | 0,32% | 115.737,00 |
15.04.2024 | 18,50 | 18,69 | 18,48 | 18,53 | 0,11% | 60.382,00 |
12.04.2024 | 18,80 | 18,95 | 18,51 | 18,51 | -0,16% | 85.857,00 |
11.04.2024 | 18,54 | 18,54 | 18,54 | 18,54 | -0,11% | 57.799,00 |
10.04.2024 | 18,24 | 18,57 | 18,24 | 18,56 | 2,26% | 119.545,00 |
09.04.2024 | 18,00 | 18,42 | 17,96 | 18,15 | 0,72% | 127.674,00 |
08.04.2024 | 18,25 | 18,39 | 18,02 | 18,02 | -1,37% | 114.698,00 |
05.04.2024 | 17,96 | 18,27 | 17,83 | 18,27 | 0,88% | 133.149,00 |
04.04.2024 | 18,89 | 19,00 | 18,11 | 18,11 | -4,38% | 189.744,00 |
03.04.2024 | 18,31 | 19,00 | 18,24 | 18,94 | 3,22% | 131.256,00 |
02.04.2024 | 18,04 | 18,46 | 17,97 | 18,35 | 1,94% | 133.015,00 |
28.03.2024 | 17,60 | 18,00 | 17,54 | 18,00 | 2,39% | 121.020,00 |
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 |