JDC Group AG JDC
XETR · Deutschland · Finanzen
€16,65-0,15 (-0,89 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €16,70 | -1,47 % | €16,90 | €16,90 | €16,70 | 1,60K |
| 2026-09-30 | €16,95 | 0,00 % | €17,00 | €17,00 | €16,85 | 2,69K |
| 2026-09-29 | €16,95 | -0,29 % | €17,15 | €17,15 | €16,75 | 5,66K |
| 2026-09-28 | €17,00 | +0,29 % | €16,80 | €17,00 | €16,45 | 4,84K |
| 2026-09-25 | €16,95 | -2,31 % | €17,45 | €17,80 | €16,80 | 20,15K |
| 2026-09-24 | €17,35 | -4,67 % | €18,15 | €18,20 | €17,25 | 13,95K |
| 2026-09-23 | €18,20 | -1,62 % | €18,40 | €18,50 | €18,00 | 14,05K |
| 2026-09-22 | €18,50 | -0,54 % | €18,65 | €18,75 | €18,50 | 4,81K |
| 2026-09-21 | €18,60 | -1,85 % | €19,00 | €19,05 | €18,60 | 3,08K |
| 2026-09-18 | €18,95 | +0,26 % | €19,15 | €19,40 | €18,70 | 5,43K |
| 2026-09-17 | €18,90 | +3,56 % | €18,25 | €19,00 | €18,25 | 12,75K |
| 2026-09-16 | €18,25 | +1,96 % | €18,05 | €18,65 | €18,05 | 3,75K |
| 2026-09-15 | €17,90 | 0,00 % | €18,05 | €18,30 | €17,80 | 9,01K |
| 2026-09-14 | €17,90 | -3,24 % | €18,80 | €18,80 | €17,90 | 13,29K |
| 2026-09-11 | €18,50 | 0,00 % | €18,75 | €18,80 | €18,50 | 3,99K |
| 2026-09-10 | €18,50 | -1,60 % | €18,90 | €19,00 | €18,20 | 14,69K |
| 2026-09-09 | €18,80 | 0,00 % | €19,00 | €19,00 | €18,30 | 9,60K |
| 2026-09-08 | €18,80 | -3,59 % | €19,50 | €19,60 | €18,80 | 17,27K |
| 2026-09-07 | €19,50 | -1,76 % | €19,85 | €19,85 | €19,20 | 9,31K |
| 2026-09-04 | €19,85 | -1,24 % | €20,10 | €20,50 | €19,85 | 6,13K |
| 2026-09-03 | €20,10 | -0,50 % | €20,10 | €20,40 | €20,00 | 2,70K |
| 2026-09-02 | €20,20 | 0,00 % | €20,20 | €20,30 | €20,00 | 1,90K |
| 2026-09-01 | €20,20 | -5,16 % | €21,50 | €21,50 | €20,20 | 9,85K |
| 2026-08-31 | €21,30 | +0,47 % | €21,30 | €21,80 | €21,30 | 3,91K |
| 2026-08-28 | €21,20 | -0,93 % | €21,50 | €21,80 | €21,00 | 2,16K |
| 2026-08-27 | €21,40 | +0,94 % | €21,50 | €21,70 | €21,00 | 19,39K |
| 2026-08-26 | €21,20 | +0,47 % | €21,10 | €21,70 | €21,10 | 2,08K |
| 2026-08-25 | €21,10 | 0,00 % | €21,10 | €21,20 | €21,10 | 6,16K |
| 2026-08-24 | €21,10 | +0,48 % | €21,30 | €21,60 | €21,00 | 3,38K |
| 2026-08-21 | €21,00 | -2,78 % | €21,60 | €21,60 | €21,00 | 2,88K |
| 2026-08-20 | €21,60 | -2,26 % | €22,10 | €22,20 | €21,40 | 13,23K |
| 2026-08-19 | €22,10 | -4,33 % | €23,00 | €23,10 | €22,10 | 37,48K |
| 2026-08-18 | €23,10 | -1,28 % | €22,90 | €23,40 | €22,10 | 42,06K |
| 2026-08-17 | €23,40 | -0,85 % | €23,50 | €23,90 | €23,00 | 8,58K |
| 2026-08-14 | €23,60 | -0,42 % | €24,00 | €24,10 | €23,30 | 2,22K |
| 2026-08-13 | €23,70 | 0,00 % | €24,10 | €24,10 | €23,70 | 2,00K |
| 2026-08-12 | €23,70 | -2,07 % | €24,20 | €24,20 | €23,70 | 727 |
| 2026-08-11 | €24,20 | +1,68 % | €24,30 | €25,00 | €24,00 | 10,52K |
| 2026-08-10 | €23,80 | -0,83 % | €24,10 | €24,40 | €23,80 | 2,15K |
| 2026-08-07 | €24,00 | +2,13 % | €23,40 | €24,40 | €23,40 | 7,39K |
| 2026-08-06 | €23,50 | +0,43 % | €23,80 | €23,80 | €23,00 | 8,77K |
| 2026-08-05 | €23,40 | +3,08 % | €22,70 | €24,20 | €22,70 | 19,45K |
| 2026-08-04 | €22,70 | -1,73 % | €23,50 | €23,80 | €22,70 | 2,82K |
| 2026-08-03 | €23,10 | +0,43 % | €23,40 | €23,40 | €23,10 | 456 |
| 2026-07-31 | €23,00 | -0,43 % | €23,10 | €23,20 | €22,80 | 901 |
| 2026-07-30 | €23,10 | +0,87 % | €23,00 | €23,40 | €22,90 | 4,92K |
| 2026-07-29 | €22,90 | +1,33 % | €23,00 | €23,00 | €22,80 | 13,23K |
| 2026-07-28 | €22,60 | +4,15 % | €22,20 | €23,00 | €21,90 | 10,31K |
| 2026-07-27 | €21,70 | -1,36 % | €21,90 | €21,90 | €21,70 | 135 |
| 2026-07-24 | €22,00 | +0,46 % | €22,10 | €22,30 | €21,60 | 1,14K |
| 2026-07-23 | €21,90 | -0,45 % | €21,80 | €22,10 | €21,80 | 414 |
| 2026-07-22 | €22,00 | +1,38 % | €22,00 | €22,20 | €21,80 | 240 |
| 2026-07-21 | €21,70 | +1,40 % | €21,80 | €21,80 | €21,70 | 2,35K |
| 2026-07-20 | €21,40 | -4,04 % | €21,80 | €21,90 | €21,30 | 3,10K |
| 2026-07-17 | €22,30 | +0,90 % | €22,00 | €22,30 | €21,90 | 1,30K |
| 2026-07-16 | €22,10 | -2,21 % | €22,30 | €22,70 | €22,00 | 2,78K |
| 2026-07-15 | €22,60 | -1,31 % | €22,60 | €22,80 | €22,50 | 490 |
| 2026-07-14 | €22,90 | +0,44 % | €23,00 | €23,00 | €22,90 | 899 |
| 2026-07-13 | €22,80 | 0,00 % | €22,50 | €22,90 | €22,50 | 1,24K |
| 2026-07-10 | €22,80 | +2,24 % | €22,20 | €22,90 | €21,90 | 6,23K |
| 2026-07-09 | €22,30 | +0,90 % | €22,40 | €22,70 | €22,30 | 1,46K |
| 2026-07-08 | €22,10 | -0,90 % | €21,90 | €22,20 | €21,90 | 3,22K |
| 2026-07-07 | €22,30 | -0,89 % | €22,20 | €22,50 | €22,10 | 3,77K |
| 2026-07-06 | €22,50 | -1,75 % | €22,90 | €22,90 | €22,20 | 2,43K |
| 2026-07-03 | €22,90 | -0,43 % | €22,90 | €23,00 | €22,70 | 8,48K |
| 2026-07-02 | €23,00 | +3,14 % | €22,50 | €24,00 | €22,50 | 7,98K |
| 2026-07-01 | €22,30 | -1,76 % | €22,80 | €23,00 | €22,20 | 6,97K |
| 2026-06-30 | €22,70 | +2,71 % | €22,10 | €22,70 | €22,10 | 4,11K |
| 2026-06-29 | €22,10 | -0,90 % | €22,00 | €22,50 | €22,00 | 4,30K |
| 2026-06-26 | €22,30 | +2,76 % | €21,90 | €22,30 | €21,90 | 1,52K |
| 2026-06-25 | €21,70 | -1,36 % | €21,60 | €22,20 | €21,40 | 8,47K |
| 2026-06-24 | €22,00 | +4,76 % | €21,30 | €22,50 | €21,30 | 7,24K |
| 2026-06-23 | €21,00 | -2,78 % | €21,50 | €21,70 | €21,00 | 1,02K |
| 2026-06-22 | €21,60 | 0,00 % | €21,80 | €21,80 | €21,60 | 613 |
| 2026-06-19 | €21,60 | +3,85 % | €21,00 | €22,00 | €21,00 | 14,32K |
| 2026-06-18 | €20,80 | -4,15 % | €22,00 | €22,00 | €20,80 | 7,75K |
| 2026-06-17 | €21,70 | -1,81 % | €22,00 | €22,50 | €21,70 | 5,50K |
| 2026-06-16 | €22,10 | +2,31 % | €21,60 | €23,50 | €21,60 | 8,41K |
| 2026-06-15 | €21,60 | +2,86 % | €20,80 | €22,00 | €20,30 | 38,19K |
| 2026-06-12 | €21,00 | 0,00 % | €20,90 | €21,60 | €20,90 | 13,42K |
| 2026-06-11 | €21,00 | +0,96 % | €20,80 | €21,20 | €20,20 | 34,77K |
| 2026-06-10 | €20,80 | +1,96 % | €20,50 | €20,90 | €20,30 | 16,72K |
| 2026-06-09 | €20,40 | 0,00 % | €20,40 | €20,50 | €20,30 | 1,32K |
| 2026-06-08 | €20,40 | 0,00 % | €20,50 | €20,50 | €20,40 | 642 |
| 2026-06-05 | €20,40 | -0,97 % | €20,60 | €20,60 | €20,40 | 644 |
| 2026-06-04 | €20,60 | 0,00 % | €20,60 | €20,70 | €20,40 | 2,49K |
| 2026-06-03 | €20,60 | -0,48 % | €21,00 | €21,00 | €20,40 | 6,18K |
| 2026-06-02 | €20,70 | +0,49 % | €20,60 | €21,10 | €20,50 | 12,01K |
| 2026-06-01 | €20,60 | -2,37 % | €21,30 | €21,30 | €20,20 | 11,74K |
| 2026-05-29 | €21,10 | -0,47 % | €21,00 | €21,30 | €21,00 | 704 |