19,430€
-0,97%
Echtzeit-Aktienkurs JC Decaux SE
Bid:
Ask:
Aktienkurse zur JC Decaux SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 19,90 | 19,91 | 19,44 | 19,50 | -1,59% | - |
| 23.04.2024 | 19,47 | 19,85 | 19,30 | 19,81 | 1,51% | - |
| 22.04.2024 | 19,17 | 19,59 | 18,96 | 19,52 | 3,20% | - |
| 19.04.2024 | 18,68 | 19,11 | 18,63 | 18,91 | 0,19% | - |
| 18.04.2024 | 19,01 | 19,11 | 18,75 | 18,88 | -0,08% | - |
| 17.04.2024 | 18,57 | 19,11 | 18,39 | 18,89 | 1,97% | - |
| 16.04.2024 | 18,44 | 18,69 | 18,20 | 18,53 | 0,68% | - |
| 15.04.2024 | 18,63 | 18,69 | 18,39 | 18,40 | -0,59% | - |
| 12.04.2024 | 18,82 | 18,94 | 18,48 | 18,51 | -0,16% | - |
| 11.04.2024 | 18,43 | 18,79 | 18,41 | 18,54 | -0,03% | - |
| 10.04.2024 | 18,26 | 18,57 | 18,18 | 18,55 | 2,54% | - |
| 09.04.2024 | 18,11 | 18,40 | 17,99 | 18,09 | -0,17% | - |
| 08.04.2024 | 18,29 | 18,38 | 18,06 | 18,12 | -0,93% | - |
| 05.04.2024 | 18,04 | 18,32 | 17,83 | 18,29 | 1,47% | - |
| 04.04.2024 | 18,93 | 19,00 | 18,00 | 18,02 | -4,81% | - |
| 03.04.2024 | 18,18 | 18,98 | 18,16 | 18,93 | 3,73% | - |
| 02.04.2024 | 17,94 | 18,47 | 17,94 | 18,25 | 2,01% | - |
| 28.03.2024 | 17,63 | 17,95 | 17,56 | 17,89 | 1,47% | - |
| 27.03.2024 | 17,40 | 17,74 | 17,39 | 17,63 | 1,41% | - |
| 26.03.2024 | 17,54 | 17,54 | 17,31 | 17,39 | -0,63% | - |
| 25.03.2024 | 17,59 | 17,59 | 17,41 | 17,50 | -0,54% | - |
| 22.03.2024 | 17,17 | 17,63 | 17,14 | 17,59 | 2,24% | - |
| 21.03.2024 | 17,29 | 17,46 | 17,15 | 17,21 | -0,23% | - |
| 20.03.2024 | 17,15 | 17,26 | 17,07 | 17,25 | 0,41% | - |
| 19.03.2024 | 17,05 | 17,24 | 17,02 | 17,18 | 0,70% | - |
| 18.03.2024 | 16,90 | 17,22 | 16,87 | 17,06 | 0,95% | - |
| 15.03.2024 | 16,93 | 16,98 | 16,66 | 16,90 | -0,35% | - |
| 14.03.2024 | 17,32 | 17,41 | 16,89 | 16,96 | -2,11% | - |
| 13.03.2024 | 17,53 | 17,69 | 17,30 | 17,32 | -1,25% | - |
| 12.03.2024 | 17,53 | 17,63 | 17,38 | 17,54 | 0,37% | - |
| 11.03.2024 | 17,71 | 17,76 | 17,41 | 17,48 | -1,47% | - |
| 08.03.2024 | 17,56 | 17,95 | 17,54 | 17,74 | 1,00% | - |
| 07.03.2024 | 19,28 | 19,38 | 17,24 | 17,56 | -9,95% | - |
| 06.03.2024 | 19,29 | 19,54 | 19,19 | 19,50 | 1,38% | - |
| 05.03.2024 | 19,20 | 19,37 | 19,12 | 19,24 | -0,13% | - |
| 04.03.2024 | 19,37 | 19,59 | 19,05 | 19,26 | -0,70% | - |
| 01.03.2024 | 19,22 | 19,54 | 19,13 | 19,40 | 1,15% | - |
| 29.02.2024 | 18,79 | 19,18 | 18,79 | 19,18 | 2,08% | - |
| 28.02.2024 | 19,87 | 19,90 | 18,70 | 18,79 | -5,53% | - |
| 27.02.2024 | 19,58 | 20,14 | 19,57 | 19,89 | 1,43% | - |
| 26.02.2024 | 20,06 | 20,08 | 19,18 | 19,61 | -2,44% | - |
| 23.02.2024 | 19,36 | 20,17 | 19,33 | 20,10 | 5,21% | - |
| 22.02.2024 | 19,18 | 19,25 | 18,96 | 19,10 | 0,00% | - |
| 21.02.2024 | 19,03 | 19,11 | 18,83 | 19,10 | 0,50% | - |
| 20.02.2024 | 18,98 | 19,07 | 18,78 | 19,01 | 0,05% | - |
| 19.02.2024 | 19,29 | 19,42 | 18,89 | 19,00 | -1,45% | - |
| 16.02.2024 | 19,31 | 19,35 | 19,02 | 19,28 | 0,03% | - |
| 15.02.2024 | 18,82 | 19,29 | 18,70 | 19,27 | 3,19% | - |
| 14.02.2024 | 18,47 | 18,80 | 18,46 | 18,68 | 1,27% | - |
| 13.02.2024 | 18,58 | 18,65 | 18,37 | 18,44 | -0,86% | - |
| 12.02.2024 | 18,56 | 18,92 | 18,55 | 18,60 | 0,22% | - |
| 09.02.2024 | 18,27 | 18,58 | 18,14 | 18,56 | 1,59% | - |
| 08.02.2024 | 18,46 | 18,59 | 18,23 | 18,27 | -0,92% | - |
| 07.02.2024 | 18,45 | 18,56 | 18,40 | 18,44 | -0,11% | - |
| 06.02.2024 | 18,77 | 18,84 | 18,32 | 18,46 | -1,65% | - |
| 05.02.2024 | 18,58 | 18,88 | 18,58 | 18,77 | 0,86% | - |
| 02.02.2024 | 19,16 | 19,17 | 18,56 | 18,61 | -2,21% | - |
| 01.02.2024 | 19,31 | 19,31 | 18,90 | 19,03 | -0,96% | - |
| 31.01.2024 | 19,19 | 19,39 | 19,04 | 19,22 | 0,97% | - |
| 30.01.2024 | 19,08 | 19,19 | 18,84 | 19,03 | -0,29% | - |
| 29.01.2024 | 19,02 | 19,10 | 18,70 | 19,09 | 0,24% | - |
| 26.01.2024 | 18,48 | 19,62 | 18,48 | 19,04 | 3,70% | - |
| 25.01.2024 | 17,88 | 18,38 | 17,77 | 18,36 | 2,74% | - |
| 24.01.2024 | 17,71 | 17,95 | 17,48 | 17,87 | 2,29% | - |
| 23.01.2024 | 17,22 | 17,76 | 17,18 | 17,47 | 1,84% | - |
| 22.01.2024 | 18,30 | 18,33 | 16,98 | 17,16 | -6,08% | - |
| 19.01.2024 | 18,18 | 18,28 | 17,88 | 18,27 | 0,50% | - |
| 18.01.2024 | 17,44 | 18,52 | 17,43 | 18,18 | 4,42% | - |
| 17.01.2024 | 17,73 | 17,75 | 16,91 | 17,41 | -2,60% | - |
| 16.01.2024 | 17,83 | 18,06 | 17,77 | 17,87 | -0,22% | - |
| 15.01.2024 | 18,11 | 18,20 | 17,75 | 17,91 | -0,94% | - |
| 12.01.2024 | 18,21 | 18,41 | 17,85 | 18,08 | -0,50% | - |
| 11.01.2024 | 18,17 | 18,24 | 17,85 | 18,17 | 0,50% | - |
| 10.01.2024 | 17,47 | 18,10 | 17,47 | 18,08 | 3,17% | - |
| 09.01.2024 | 17,86 | 17,86 | 17,43 | 17,53 | -1,99% | - |
| 08.01.2024 | 17,73 | 17,89 | 17,47 | 17,88 | 0,65% | - |
| 05.01.2024 | 17,73 | 17,85 | 17,45 | 17,77 | 0,08% | - |
| 04.01.2024 | 17,74 | 17,90 | 17,65 | 17,75 | 0,08% | - |
| 03.01.2024 | 17,86 | 18,03 | 17,71 | 17,74 | -0,73% | - |
| 02.01.2024 | 18,23 | 18,39 | 17,84 | 17,87 | -1,71% | - |
| 29.12.2023 | 18,21 | 18,25 | 18,17 | 18,18 | -0,03% | - |
| 28.12.2023 | 18,38 | 18,38 | 18,00 | 18,18 | -0,22% | - |
| 27.12.2023 | 18,41 | 18,41 | 18,18 | 18,22 | -0,22% | - |
| 22.12.2023 | 17,70 | 18,31 | 17,67 | 18,26 | 2,73% | - |
| 21.12.2023 | 17,64 | 17,90 | 17,53 | 17,78 | 1,02% | - |
| 20.12.2023 | 17,65 | 17,82 | 17,54 | 17,60 | -0,28% | - |
| 19.12.2023 | 17,42 | 17,70 | 17,41 | 17,65 | 1,70% | - |
| 18.12.2023 | 17,54 | 17,63 | 17,32 | 17,35 | -1,00% | - |
| 15.12.2023 | 17,57 | 17,86 | 17,51 | 17,53 | -0,03% | - |
| 14.12.2023 | 17,04 | 17,66 | 17,01 | 17,53 | 3,15% | - |
| 13.12.2023 | 16,98 | 17,11 | 16,78 | 17,00 | -0,18% | - |
| 12.12.2023 | 17,41 | 17,45 | 16,96 | 17,03 | -2,13% | - |
| 11.12.2023 | 17,80 | 17,80 | 17,39 | 17,40 | -2,33% | - |
| 08.12.2023 | 17,70 | 17,92 | 17,66 | 17,81 | 0,65% | - |
| 07.12.2023 | 17,63 | 17,74 | 17,26 | 17,70 | 1,00% | - |
| 06.12.2023 | 17,56 | 17,72 | 17,39 | 17,52 | 1,21% | - |
| 05.12.2023 | 17,50 | 17,62 | 17,31 | 17,31 | -1,54% | - |
| 04.12.2023 | 17,88 | 17,98 | 17,51 | 17,58 | 0,98% | - |
| 01.12.2023 | 17,44 | 17,91 | 17,41 | 17,41 | -0,06% | - |
| 30.11.2023 | 17,56 | 17,56 | 17,28 | 17,42 | 0,40% | - |