JCDecaux SE DEC
EURONEXT · Frankreich · Kommerzielle Dienstleistungen
€24,68+0,04 (+0,16 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €24,64 | -1,44 % | €24,98 | €24,98 | €24,52 | 183,20K |
| 2026-09-29 | €25,00 | 0,00 % | €25,00 | €25,00 | €24,68 | 203,92K |
| 2026-09-28 | €25,00 | +0,16 % | €24,90 | €25,40 | €24,88 | 142,18K |
| 2026-09-25 | €24,96 | +1,30 % | €24,82 | €25,08 | €24,74 | 120,79K |
| 2026-09-24 | €24,64 | -1,83 % | €24,94 | €25,10 | €24,64 | 143,65K |
| 2026-09-23 | €25,10 | 0,00 % | €24,98 | €25,10 | €24,88 | 153,99K |
| 2026-09-22 | €25,10 | +1,29 % | €24,82 | €25,22 | €24,76 | 160,97K |
| 2026-09-21 | €24,78 | -1,90 % | €25,04 | €25,16 | €24,50 | 232,89K |
| 2026-09-18 | €25,26 | +1,85 % | €24,66 | €25,26 | €24,38 | 791,17K |
| 2026-09-17 | €24,80 | +1,72 % | €24,60 | €24,84 | €24,54 | 197,47K |
| 2026-09-16 | €24,38 | -0,57 % | €24,44 | €24,46 | €24,18 | 107,33K |
| 2026-09-15 | €24,52 | -0,08 % | €24,56 | €24,58 | €24,34 | 153,97K |
| 2026-09-14 | €24,54 | +0,82 % | €24,42 | €24,76 | €24,30 | 183,67K |
| 2026-09-11 | €24,34 | -0,49 % | €24,54 | €24,66 | €24,28 | 207,40K |
| 2026-09-10 | €24,46 | +1,92 % | €24,04 | €24,46 | €23,98 | 130,05K |
| 2026-09-09 | €24,00 | +1,95 % | €24,26 | €24,34 | €23,96 | 236,95K |
| 2026-09-08 | €23,54 | -0,51 % | €23,66 | €23,70 | €23,50 | 80,26K |
| 2026-09-07 | €23,66 | -1,50 % | €23,94 | €23,94 | €23,58 | 94,84K |
| 2026-09-04 | €24,02 | -1,15 % | €24,22 | €24,50 | €23,98 | 116,25K |
| 2026-09-03 | €24,30 | +1,42 % | €23,98 | €24,42 | €23,94 | 156,80K |
| 2026-09-02 | €23,96 | -0,75 % | €24,00 | €24,04 | €23,76 | 137,85K |
| 2026-09-01 | €24,14 | +2,46 % | €23,92 | €24,28 | €23,88 | 158,94K |
| 2026-08-31 | €23,56 | -1,92 % | €23,96 | €24,16 | €23,54 | 325,87K |
| 2026-08-28 | €24,02 | +0,42 % | €24,00 | €24,06 | €23,72 | 85,63K |
| 2026-08-27 | €23,92 | -0,50 % | €24,04 | €24,08 | €23,76 | 88,79K |
| 2026-08-26 | €24,04 | -0,33 % | €24,18 | €24,40 | €24,04 | 108,78K |
| 2026-08-25 | €24,12 | +0,92 % | €24,06 | €24,34 | €23,98 | 141,27K |
| 2026-08-24 | €23,90 | +1,01 % | €23,70 | €23,92 | €23,54 | 292,77K |
| 2026-08-21 | €23,66 | +0,34 % | €23,56 | €23,68 | €23,30 | 199,37K |
| 2026-08-20 | €23,58 | -2,08 % | €24,10 | €24,12 | €23,58 | 83,73K |
| 2026-08-19 | €24,08 | +0,50 % | €24,06 | €24,08 | €23,80 | 97,28K |
| 2026-08-18 | €23,96 | -0,75 % | €24,18 | €24,32 | €23,94 | 173,30K |
| 2026-08-17 | €24,14 | +0,58 % | €24,12 | €24,40 | €24,02 | 145,78K |
| 2026-08-14 | €24,00 | 0,00 % | €24,12 | €24,36 | €24,00 | 96,16K |
| 2026-08-13 | €24,00 | -0,08 % | €24,16 | €24,22 | €23,84 | 165,96K |
| 2026-08-12 | €24,02 | +0,50 % | €24,02 | €24,20 | €23,74 | 169,44K |
| 2026-08-11 | €23,90 | -0,33 % | €23,84 | €24,14 | €23,46 | 248,59K |
| 2026-08-10 | €23,98 | -2,04 % | €24,34 | €24,40 | €23,82 | 106,82K |
| 2026-08-07 | €24,48 | -0,89 % | €24,68 | €24,68 | €24,26 | 166,47K |
| 2026-08-06 | €24,70 | +0,08 % | €24,80 | €25,02 | €24,50 | 234,99K |
| 2026-08-05 | €24,68 | -0,80 % | €24,84 | €25,04 | €24,64 | 190,56K |
| 2026-08-04 | €24,88 | +2,56 % | €24,04 | €24,88 | €24,04 | 217,42K |
| 2026-08-03 | €24,26 | +7,16 % | €22,78 | €24,26 | €22,70 | 343,38K |
| 2026-07-31 | €22,64 | -1,39 % | €23,00 | €23,02 | €22,44 | 338,63K |
| 2026-07-30 | €22,96 | +2,41 % | €22,70 | €23,68 | €22,70 | 406,30K |
| 2026-07-29 | €22,42 | +1,54 % | €22,26 | €22,74 | €22,12 | 414,96K |
| 2026-07-28 | €22,08 | +1,01 % | €21,78 | €22,08 | €21,76 | 235,97K |
| 2026-07-27 | €21,86 | -0,46 % | €22,12 | €22,18 | €21,76 | 142,44K |
| 2026-07-24 | €21,96 | +1,01 % | €21,70 | €21,96 | €21,62 | 123,53K |
| 2026-07-23 | €21,74 | -1,81 % | €21,98 | €22,16 | €21,54 | 170,72K |
| 2026-07-22 | €22,14 | +1,28 % | €21,84 | €22,40 | €21,68 | 145,76K |
| 2026-07-21 | €21,86 | -1,44 % | €22,02 | €22,04 | €21,50 | 141,72K |
| 2026-07-20 | €22,18 | +1,09 % | €21,86 | €22,24 | €21,82 | 163,85K |
| 2026-07-17 | €21,94 | -1,53 % | €22,02 | €22,34 | €21,90 | 166,72K |
| 2026-07-16 | €22,28 | +4,50 % | €21,56 | €22,62 | €21,48 | 163,43K |
| 2026-07-15 | €21,32 | +1,14 % | €21,22 | €21,40 | €20,86 | 169,69K |
| 2026-07-14 | €21,08 | -1,03 % | €21,12 | €21,24 | €20,72 | 180,25K |
| 2026-07-13 | €21,30 | +0,09 % | €21,28 | €21,48 | €21,04 | 91,70K |
| 2026-07-10 | €21,28 | +1,43 % | €21,00 | €21,36 | €20,96 | 146,91K |
| 2026-07-09 | €20,98 | +1,55 % | €20,70 | €20,98 | €20,56 | 255,85K |
| 2026-07-08 | €20,66 | -0,19 % | €20,64 | €20,66 | €19,86 | 259,22K |
| 2026-07-07 | €20,70 | +0,68 % | €20,92 | €20,92 | €20,46 | 119,62K |
| 2026-07-06 | €20,56 | +2,29 % | €20,04 | €20,92 | €20,02 | 136,67K |
| 2026-07-03 | €20,10 | +1,11 % | €19,86 | €20,14 | €19,74 | 94,47K |
| 2026-07-02 | €19,88 | +3,01 % | €19,38 | €20,02 | €19,16 | 234,37K |
| 2026-07-01 | €19,30 | +0,31 % | €19,22 | €19,40 | €19,00 | 288,49K |
| 2026-06-30 | €19,24 | -0,77 % | €19,62 | €19,70 | €19,19 | 273,79K |
| 2026-06-29 | €19,39 | +1,78 % | €19,10 | €19,42 | €19,10 | 201,03K |
| 2026-06-26 | €19,05 | +1,33 % | €18,64 | €19,05 | €18,61 | 211,15K |
| 2026-06-25 | €18,80 | -0,95 % | €18,94 | €19,20 | €18,80 | 155,92K |
| 2026-06-24 | €18,98 | +1,23 % | €18,85 | €19,02 | €18,58 | 118,83K |
| 2026-06-23 | €18,75 | -3,75 % | €19,26 | €19,27 | €18,75 | 93,03K |
| 2026-06-22 | €19,48 | -0,81 % | €19,63 | €19,66 | €19,17 | 106,97K |
| 2026-06-19 | €19,64 | +1,34 % | €19,34 | €19,80 | €19,34 | 143,53K |
| 2026-06-18 | €19,38 | -1,42 % | €19,64 | €19,64 | €19,12 | 152,42K |
| 2026-06-17 | €19,66 | -0,35 % | €19,70 | €19,90 | €19,62 | 92,75K |
| 2026-06-16 | €19,73 | +4,95 % | €19,90 | €20,14 | €19,39 | 254,71K |
| 2026-06-15 | €18,80 | +1,51 % | €18,84 | €19,07 | €18,80 | 166,83K |
| 2026-06-12 | €18,52 | +0,65 % | €18,57 | €18,93 | €18,40 | 143,13K |
| 2026-06-11 | €18,40 | -0,05 % | €18,40 | €18,66 | €18,23 | 89,59K |
| 2026-06-10 | €18,41 | +0,99 % | €18,22 | €18,50 | €18,10 | 138,35K |
| 2026-06-09 | €18,23 | -2,88 % | €18,74 | €19,02 | €18,23 | 145,94K |
| 2026-06-08 | €18,77 | +0,43 % | €18,24 | €18,81 | €18,20 | 171,45K |
| 2026-06-05 | €18,69 | +0,21 % | €18,64 | €18,95 | €18,59 | 134,75K |
| 2026-06-04 | €18,65 | +1,36 % | €18,32 | €18,70 | €18,12 | 139,84K |
| 2026-06-03 | €18,40 | -2,75 % | €18,78 | €19,06 | €18,25 | 194,60K |
| 2026-06-02 | €18,92 | +1,50 % | €18,74 | €19,14 | €18,68 | 155,48K |
| 2026-06-01 | €18,64 | -1,06 % | €18,80 | €19,06 | €18,56 | 194,99K |
| 2026-05-29 | €18,84 | +1,29 % | €18,55 | €18,86 | €18,55 | 253,81K |
| 2026-05-28 | €18,60 | -0,96 % | €18,76 | €18,80 | €18,54 | 134,43K |