JDC Group AG (A0B9N3)

JDC
🏛️ Deutschland →
31.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 25.10 25.30 24.50 24.60 0.0M
2021-12-29 25.20 25.40 24.70 24.70 0.0M
2021-12-28 25.60 25.60 25.10 25.30 0.0M
2021-12-27 25.30 26.00 25.30 25.50 0.0M
2021-12-23 26.00 26.00 25.10 25.20 0.0M
2021-12-22 24.60 25.90 24.60 25.90 0.0M
2021-12-21 23.80 24.60 23.80 24.60 0.0M
2021-12-20 22.50 24.10 22.20 23.60 0.0M
2021-12-17 23.90 23.90 22.70 22.70 0.0M
2021-12-16 24.20 24.50 23.80 23.90 0.0M
2021-12-15 25.00 25.00 23.70 23.80 0.0M
2021-12-14 25.20 25.60 24.90 25.00 0.0M
2021-12-13 25.40 25.50 24.50 25.50 0.0M
2021-12-10 26.20 26.20 25.00 25.40 0.0M
2021-12-09 27.30 27.50 26.00 26.30 0.0M
2021-12-08 26.40 27.80 26.40 27.20 0.0M
2021-12-07 25.10 26.80 25.10 26.30 0.0M
2021-12-06 25.00 25.70 25.00 25.60 0.0M
2021-12-03 25.20 25.80 25.00 25.00 0.0M
2021-12-02 24.30 25.30 24.30 25.10 0.0M
2021-12-01 24.10 24.60 24.00 24.50 0.0M
2021-11-30 24.30 24.90 24.20 24.20 0.0M
2021-11-29 24.00 25.10 24.00 24.80 0.0M
2021-11-26 24.60 25.40 24.00 24.00 0.0M
2021-11-25 24.50 26.20 24.50 25.90 0.0M
2021-11-24 24.50 24.80 23.80 24.70 0.0M
2021-11-23 25.40 25.40 24.50 24.60 0.0M
2021-11-22 25.60 25.90 25.10 25.30 0.0M
2021-11-19 26.70 26.70 25.20 25.20 0.0M
2021-11-18 27.40 27.40 26.70 26.70 0.0M
2021-11-17 26.30 27.90 26.30 27.40 0.0M
2021-11-16 25.10 25.90 25.00 25.60 0.0M
2021-11-15 24.90 25.20 24.70 25.00 0.0M
2021-11-12 23.90 24.40 23.20 24.40 0.0M
2021-11-11 23.60 24.80 23.60 24.20 0.0M
2021-11-10 24.80 25.20 23.60 23.90 0.0M
2021-11-09 24.70 24.80 24.00 24.80 0.0M
2021-11-08 25.20 25.20 24.70 25.00 0.0M
2021-11-05 24.10 25.50 24.10 25.30 0.0M
2021-11-04 25.10 25.40 24.20 24.40 0.0M
2021-11-03 25.00 27.00 24.90 24.90 0.0M
2021-11-02 24.30 25.00 24.30 25.00 0.0M
2021-11-01 24.50 24.80 24.40 24.60 0.0M
2021-10-29 23.90 24.70 23.90 24.70 0.0M
2021-10-28 24.60 24.80 23.80 24.40 0.0M
2021-10-27 25.20 25.90 24.80 25.00 0.0M
2021-10-26 24.50 26.00 24.50 25.40 0.0M
2021-10-25 24.80 25.20 24.30 24.90 0.0M
2021-10-22 25.50 25.50 24.40 24.40 0.0M
2021-10-21 24.60 25.50 24.50 24.90 0.0M
2021-10-20 25.40 25.40 24.00 24.10 0.0M
2021-10-19 24.50 25.30 23.20 25.20 0.0M
2021-10-18 25.50 25.50 24.00 24.50 0.0M
2021-10-15 24.40 25.20 24.40 24.80 0.0M
2021-10-14 25.00 25.00 24.20 24.50 0.0M
2021-10-13 23.10 25.40 22.90 25.00 0.0M
2021-10-12 25.00 25.30 23.80 23.80 0.0M
2021-10-11 25.50 26.00 25.00 25.00 0.0M
2021-10-08 26.00 26.00 25.50 25.50 0.0M
2021-10-07 25.80 26.00 25.10 25.80 0.0M
2021-10-06 25.50 26.40 24.70 25.80 0.0M
2021-10-05 25.80 27.00 25.50 25.50 0.0M
2021-10-04 25.20 27.20 25.20 26.00 0.0M
2021-10-01 24.20 25.00 23.80 24.80 0.0M
2021-09-30 25.30 25.30 24.50 24.50 0.0M
2021-09-29 24.40 25.30 24.40 25.00 0.0M
2021-09-28 21.70 25.50 21.70 24.50 0.1M
2021-09-27 20.80 21.10 20.60 20.80 0.0M
2021-09-24 20.70 21.60 20.10 20.80 0.0M
2021-09-23 19.90 20.60 19.90 20.20 0.0M
2021-09-22 19.55 20.50 19.55 19.95 0.0M
2021-09-21 18.55 19.65 18.55 19.25 0.0M
2021-09-20 19.20 19.30 18.15 18.50 0.0M
2021-09-17 19.60 19.80 19.35 19.40 0.0M
2021-09-16 19.65 19.75 19.50 19.65 0.0M
2021-09-15 20.00 20.10 19.50 19.70 0.0M
2021-09-14 20.50 20.50 19.80 20.00 0.0M
2021-09-13 19.50 20.50 18.90 20.50 0.0M
2021-09-10 19.30 19.80 18.65 19.20 0.0M
2021-09-09 19.80 19.95 19.40 19.40 0.0M
2021-09-08 20.60 20.70 19.60 19.80 0.0M
2021-09-07 21.40 21.70 20.20 20.50 0.0M
2021-09-06 21.30 22.00 21.30 22.00 0.0M
2021-09-03 21.40 21.50 20.70 21.00 0.0M
2021-09-02 20.60 21.60 20.60 21.10 0.0M
2021-09-01 21.00 21.90 20.50 20.50 0.0M
2021-08-31 21.00 21.40 20.60 20.90 0.0M
2021-08-30 20.20 21.20 20.20 20.90 0.0M
2021-08-27 20.90 20.90 20.20 20.20 0.0M
2021-08-26 20.50 21.10 20.50 21.00 0.0M
2021-08-25 20.50 21.10 20.20 20.30 0.0M
2021-08-24 21.40 21.40 20.80 20.80 0.0M
2021-08-23 21.50 21.50 21.20 21.20 0.0M
2021-08-20 21.00 21.80 21.00 21.40 0.0M
2021-08-19 21.20 21.60 21.00 21.20 0.0M
2021-08-18 22.00 22.00 21.00 21.00 0.0M
2021-08-17 22.50 22.50 21.40 21.40 0.0M
2021-08-16 21.00 22.40 21.00 21.80 0.0M
2021-08-13 20.00 21.80 20.00 21.70 0.0M
2021-08-12 20.70 21.00 20.00 20.00 0.0M
2021-08-11 18.40 22.20 17.60 20.40 0.0M
2021-08-10 19.50 19.50 18.95 19.05 0.0M
2021-08-09 18.05 19.50 17.80 19.50 0.0M
2021-08-06 17.85 18.40 17.65 18.40 0.0M
2021-08-05 18.05 18.05 17.50 17.80 0.0M
2021-08-04 17.05 18.05 17.00 17.90 0.0M
2021-08-03 17.10 17.10 17.00 17.00 0.0M
2021-08-02 17.00 17.10 16.90 17.10 0.0M
2021-07-30 17.10 17.10 17.05 17.10 0.0M
2021-07-29 17.10 17.10 16.80 16.80 0.0M
2021-07-28 16.05 17.85 16.05 17.10 0.0M
2021-07-27 16.80 17.05 16.45 16.45 0.0M
2021-07-26 16.75 16.90 16.50 16.70 0.0M
2021-07-23 15.75 16.90 15.75 16.70 0.0M
2021-07-22 15.10 15.85 15.10 15.50 0.0M
2021-07-21 14.75 15.30 14.75 14.95 0.0M
2021-07-20 14.80 14.90 14.75 14.75 0.0M
2021-07-19 14.95 14.95 14.40 14.60 0.0M
2021-07-16 16.10 16.15 14.95 14.95 0.0M
2021-07-15 16.15 16.15 16.00 16.00 0.0M
2021-07-14 16.10 16.25 15.80 15.80 0.0M
2021-07-13 15.90 16.25 15.80 15.90 0.0M
2021-07-12 16.40 16.40 15.75 16.20 0.0M
2021-07-09 16.45 16.45 15.70 16.00 0.0M
2021-07-08 16.80 16.90 16.30 16.40 0.0M
2021-07-07 17.30 17.40 16.70 17.00 0.0M
2021-07-06 17.10 17.30 16.95 17.20 0.0M
2021-07-05 17.00 17.35 16.95 16.95 0.0M
2021-07-02 16.95 17.00 16.85 17.00 0.0M
2021-07-01 17.00 17.25 16.90 16.95 0.0M
2021-06-30 17.00 17.15 16.80 17.00 0.0M
2021-06-29 17.50 17.50 16.75 16.80 0.0M
2021-06-28 17.40 18.20 16.75 17.15 0.0M
2021-06-25 15.60 18.00 15.25 17.10 0.0M
2021-06-24 15.25 15.60 15.10 15.60 0.0M
2021-06-23 15.45 15.60 15.25 15.25 0.0M
2021-06-22 14.95 15.30 14.95 15.30 0.0M
2021-06-21 15.60 15.60 15.00 15.15 0.0M
2021-06-18 15.40 15.60 15.40 15.45 0.0M
2021-06-17 15.15 15.50 14.95 15.40 0.0M
2021-06-16 15.10 15.15 14.20 15.00 0.0M
2021-06-15 15.55 15.55 15.10 15.10 0.0M
2021-06-14 14.90 15.90 14.90 15.40 0.0M
2021-06-11 14.80 14.95 14.75 14.75 0.0M
2021-06-10 14.15 14.95 14.15 14.90 0.0M
2021-06-09 14.70 14.70 14.40 14.55 0.0M
2021-06-08 14.20 14.65 14.20 14.65 0.0M
2021-06-07 13.95 14.20 13.95 14.10 0.0M
2021-06-04 14.00 14.00 13.75 13.90 0.0M
2021-06-03 13.90 14.00 13.80 13.80 0.0M
2021-06-02 13.85 14.00 13.85 13.90 0.0M
2021-06-01 13.70 14.00 13.70 13.85 0.0M
2021-05-31 13.70 13.70 13.55 13.55 0.0M
2021-05-28 13.50 14.00 13.50 13.70 0.0M
2021-05-27 13.55 13.55 12.90 13.35 0.0M
2021-05-26 13.70 13.80 13.40 13.50 0.0M
2021-05-25 13.30 13.80 13.30 13.65 0.0M
2021-05-21 13.10 14.20 13.05 13.40 0.0M
2021-05-20 12.50 13.00 12.50 12.95 0.0M
2021-05-19 12.50 12.60 12.30 12.40 0.0M
2021-05-18 12.50 12.50 12.30 12.40 0.0M
2021-05-17 12.20 13.05 12.20 12.45 0.0M
2021-05-14 12.40 12.40 12.10 12.15 0.0M
2021-05-13 12.15 12.50 12.15 12.40 0.0M
2021-05-12 12.35 12.35 12.15 12.35 0.0M
2021-05-11 12.30 12.30 11.70 12.20 0.0M
2021-05-10 11.90 12.65 11.90 12.15 0.0M
2021-05-07 12.15 12.30 11.85 12.15 0.0M
2021-05-06 12.20 12.35 11.85 12.00 0.0M
2021-05-05 12.70 12.70 12.30 12.35 0.0M
2021-05-04 12.15 12.80 12.15 12.75 0.0M
2021-05-03 12.45 12.65 12.10 12.10 0.0M
2021-04-30 12.60 12.70 12.40 12.40 0.0M
2021-04-29 12.70 12.70 11.85 12.40 0.0M
2021-04-28 11.85 13.10 11.50 12.50 0.0M
2021-04-27 11.45 11.75 11.40 11.75 0.0M
2021-04-26 11.45 11.55 11.40 11.40 0.0M
2021-04-23 11.10 11.70 11.10 11.30 0.0M
2021-04-22 10.90 11.10 10.90 11.10 0.0M
2021-04-21 10.75 10.95 10.70 10.95 0.0M
2021-04-20 10.60 10.75 10.50 10.65 0.0M
2021-04-19 10.80 10.85 10.20 10.45 0.0M
2021-04-16 10.80 11.00 10.80 10.90 0.0M
2021-04-15 10.65 11.00 10.65 10.85 0.0M
2021-04-14 10.75 10.75 10.75 10.75 0.0M
2021-04-13 10.85 10.95 10.70 10.80 0.0M
2021-04-12 11.05 11.10 10.95 10.95 0.0M
2021-04-09 11.00 11.05 11.00 11.05 0.0M
2021-04-08 11.10 11.10 11.00 11.05 0.0M
2021-04-07 11.00 11.05 10.90 11.05 0.0M
2021-04-06 10.90 11.00 10.90 11.00 0.0M
2021-04-01 11.10 11.10 10.90 11.05 0.0M
2021-03-31 10.60 11.10 10.60 11.05 0.0M
2021-03-30 10.60 10.75 10.40 10.50 0.0M
2021-03-29 10.45 10.70 10.45 10.65 0.0M
2021-03-26 10.90 11.05 10.55 10.55 0.0M
2021-03-25 10.60 10.80 10.35 10.80 0.0M
2021-03-24 10.95 11.10 10.65 10.70 0.0M
2021-03-23 10.80 10.85 10.35 10.85 0.0M
2021-03-22 10.75 10.90 10.70 10.70 0.0M
2021-03-19 10.90 11.00 10.30 10.65 0.0M
2021-03-18 10.80 11.05 10.80 10.85 0.1M
2021-03-17 10.75 10.75 10.75 10.75 0.0M
2021-03-16 10.75 11.15 10.75 10.85 0.0M
2021-03-15 10.80 10.95 10.80 10.85 0.0M
2021-03-12 10.80 10.80 10.75 10.75 0.0M
2021-03-11 10.85 10.90 10.80 10.80 0.0M
2021-03-10 11.40 11.40 10.80 11.05 0.0M
2021-03-09 11.25 11.45 11.10 11.40 0.0M
2021-03-08 11.65 11.75 11.30 11.40 0.0M
2021-03-05 11.70 11.75 11.25 11.30 0.0M
2021-03-04 11.50 11.90 11.25 11.60 0.0M
2021-03-03 11.40 11.80 11.40 11.70 0.0M
2021-03-02 11.20 12.05 11.20 11.30 0.0M
2021-03-01 11.40 11.60 11.05 11.15 0.0M
2021-02-26 11.30 11.30 10.70 10.85 0.0M
2021-02-25 10.90 11.70 10.90 11.45 0.0M
2021-02-24 10.95 11.00 10.50 10.85 0.0M
2021-02-23 11.35 11.35 10.50 10.70 0.0M
2021-02-22 10.90 11.60 10.60 11.35 0.0M
2021-02-19 11.25 11.25 10.95 11.00 0.0M
2021-02-18 11.40 11.65 11.10 11.15 0.0M
2021-02-17 12.00 12.00 11.20 11.20 0.0M
2021-02-16 12.20 12.30 11.70 11.80 0.0M
2021-02-15 11.30 12.90 11.30 12.15 0.1M
2021-02-12 10.00 11.90 9.98 11.10 0.1M
2021-02-11 8.14 8.52 8.10 8.20 0.0M
2021-02-10 8.12 8.22 8.10 8.16 0.0M
2021-02-09 8.10 8.46 8.10 8.22 0.0M
2021-02-08 8.30 8.30 8.00 8.12 0.0M
2021-02-05 8.58 8.58 7.82 8.50 0.0M
2021-02-04 8.66 8.68 8.66 8.66 0.0M
2021-02-03 8.48 8.64 8.46 8.60 0.0M
2021-02-02 8.64 8.68 8.30 8.60 0.0M
2021-02-01 8.80 8.80 8.68 8.68 0.0M
2021-01-29 9.06 9.06 8.74 8.90 0.0M
2021-01-28 9.12 9.20 8.96 9.20 0.0M
2021-01-27 9.54 9.54 9.24 9.30 0.0M
2021-01-26 9.80 9.80 9.60 9.60 0.0M
2021-01-25 9.78 9.86 9.58 9.82 0.0M
2021-01-22 9.62 9.80 9.60 9.76 0.0M
2021-01-21 9.66 9.80 9.66 9.74 0.0M
2021-01-20 9.64 9.80 9.64 9.76 0.0M
2021-01-19 9.62 9.80 9.60 9.62 0.0M
2021-01-18 9.44 9.60 9.44 9.44 0.0M
2021-01-15 9.46 9.58 9.42 9.44 0.0M
2021-01-14 9.78 9.80 9.36 9.44 0.0M
2021-01-13 9.38 9.78 9.38 9.60 0.0M
2021-01-12 9.58 9.78 9.30 9.36 0.0M
2021-01-11 9.42 9.58 9.38 9.48 0.0M
2021-01-08 9.72 9.80 9.38 9.56 0.0M
2021-01-07 9.46 9.80 9.36 9.76 0.0M
2021-01-06 9.48 9.72 9.48 9.58 0.0M
2021-01-05 9.26 9.40 9.18 9.40 0.0M
2021-01-04 9.14 9.40 9.14 9.34 0.0M