JDC Group AG (JDC)

JDC
🏛️ 독일 →
31.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 19.35 19.65 19.30 19.50 0.0M
2023-12-28 19.40 19.40 19.30 19.35 0.0M
2023-12-27 19.65 19.70 19.40 19.40 0.0M
2023-12-22 19.70 19.70 19.20 19.50 0.0M
2023-12-21 19.30 19.95 19.30 19.70 0.0M
2023-12-20 19.90 19.95 19.20 19.60 0.0M
2023-12-19 20.30 20.30 19.65 19.90 0.0M
2023-12-18 20.20 20.60 20.20 20.40 0.0M
2023-12-15 20.00 20.60 20.00 20.20 0.0M
2023-12-14 18.95 20.10 18.95 20.00 0.0M
2023-12-13 18.50 19.25 18.50 18.85 0.0M
2023-12-12 18.15 18.50 18.15 18.45 0.0M
2023-12-11 18.00 18.20 18.00 18.20 0.0M
2023-12-08 17.75 18.05 17.75 18.05 0.0M
2023-12-07 17.30 17.70 17.30 17.70 0.0M
2023-12-06 17.00 17.20 17.00 17.05 0.0M
2023-12-05 16.95 16.95 16.65 16.70 0.0M
2023-12-04 17.00 17.00 16.95 16.95 0.0M
2023-12-01 17.90 17.90 16.75 16.90 0.0M
2023-11-30 17.90 17.90 17.80 17.85 0.0M
2023-11-29 17.40 18.25 17.40 17.75 0.0M
2023-11-28 17.95 18.00 17.35 17.35 0.0M
2023-11-27 18.00 18.20 17.95 17.95 0.0M
2023-11-24 18.15 18.15 17.95 17.95 0.0M
2023-11-23 17.80 18.05 17.45 17.90 0.0M
2023-11-22 18.00 18.05 17.40 17.80 0.0M
2023-11-21 18.00 18.15 17.85 18.00 0.0M
2023-11-20 18.20 18.20 17.75 17.95 0.0M
2023-11-17 17.60 18.30 17.60 18.25 0.0M
2023-11-16 17.25 18.00 17.25 17.50 0.0M
2023-11-15 17.40 17.45 17.10 17.15 0.0M
2023-11-14 17.60 17.95 17.50 17.50 0.0M
2023-11-13 17.80 17.85 17.55 17.85 0.0M
2023-11-10 16.90 17.50 16.85 17.40 0.0M
2023-11-09 16.75 18.20 16.40 16.95 0.0M
2023-11-08 17.80 17.80 15.70 16.60 0.0M
2023-11-07 18.10 18.50 17.80 17.85 0.0M
2023-11-06 18.30 18.50 18.00 18.05 0.0M
2023-11-03 18.00 18.35 17.95 18.35 0.0M
2023-11-02 16.40 18.25 16.40 18.05 0.0M
2023-11-01 15.30 16.35 15.30 16.20 0.0M
2023-10-31 15.35 15.45 15.30 15.30 0.0M
2023-10-30 14.95 15.25 14.75 15.25 0.0M
2023-10-27 15.50 15.50 13.60 14.75 0.0M
2023-10-26 15.90 16.00 15.30 15.30 0.0M
2023-10-25 16.50 16.50 15.95 15.95 0.0M
2023-10-24 16.45 16.50 16.30 16.30 0.0M
2023-10-23 16.60 16.80 16.40 16.45 0.0M
2023-10-20 16.75 16.80 16.50 16.50 0.0M
2023-10-19 16.85 17.00 16.80 16.90 0.0M
2023-10-18 16.85 17.20 16.85 17.10 0.0M
2023-10-17 16.80 17.05 16.80 17.05 0.0M
2023-10-16 16.70 16.75 16.50 16.75 0.0M
2023-10-13 16.80 16.85 16.50 16.70 0.0M
2023-10-12 16.50 16.85 16.45 16.70 0.0M
2023-10-11 16.95 17.00 16.50 16.50 0.0M
2023-10-10 16.90 17.10 16.90 17.10 0.0M
2023-10-09 16.90 16.90 16.80 16.80 0.0M
2023-10-06 17.05 17.20 16.85 16.90 0.0M
2023-10-05 17.10 17.10 16.95 17.05 0.0M
2023-10-04 16.75 17.05 16.75 17.00 0.0M
2023-10-03 17.15 17.15 16.90 16.95 0.0M
2023-10-02 17.60 17.60 17.15 17.15 0.0M
2023-09-29 18.20 18.20 17.30 17.30 0.0M
2023-09-28 17.20 18.40 17.20 18.10 0.0M
2023-09-27 17.00 17.30 17.00 17.30 0.0M
2023-09-26 17.20 17.25 17.00 17.10 0.0M
2023-09-25 16.95 17.30 16.95 17.25 0.0M
2023-09-22 17.00 17.25 16.95 16.95 0.0M
2023-09-21 17.25 17.25 17.05 17.05 0.0M
2023-09-20 17.25 17.25 17.00 17.10 0.0M
2023-09-19 17.50 17.50 17.30 17.30 0.0M
2023-09-18 17.45 17.60 17.45 17.55 0.0M
2023-09-15 17.20 17.40 17.20 17.40 0.0M
2023-09-14 17.25 17.45 17.25 17.45 0.0M
2023-09-13 17.20 17.25 17.20 17.25 0.0M
2023-09-12 17.15 17.20 17.00 17.20 0.0M
2023-09-11 17.20 17.20 17.00 17.05 0.0M
2023-09-08 17.05 17.30 17.05 17.15 0.0M
2023-09-07 17.10 17.30 17.10 17.30 0.0M
2023-09-06 17.30 17.30 17.30 17.30 0.0M
2023-09-05 17.30 17.60 17.30 17.30 0.0M
2023-09-04 17.05 17.30 16.90 17.30 0.0M
2023-09-01 17.00 17.25 16.95 17.10 0.0M
2023-08-31 17.00 17.20 17.00 17.00 0.0M
2023-08-30 17.30 17.30 17.00 17.00 0.0M
2023-08-29 17.00 17.25 17.00 17.20 0.0M
2023-08-28 17.20 17.25 17.00 17.05 0.0M
2023-08-25 17.25 17.25 17.05 17.05 0.0M
2023-08-24 17.40 17.60 17.15 17.15 0.0M
2023-08-23 17.20 17.60 17.20 17.20 0.0M
2023-08-22 17.00 17.45 17.00 17.20 0.0M
2023-08-21 17.60 17.60 16.90 16.90 0.0M
2023-08-18 17.60 17.60 17.40 17.45 0.0M
2023-08-17 17.45 17.70 17.30 17.50 0.0M
2023-08-16 17.60 18.00 17.40 17.40 0.0M
2023-08-15 17.45 17.60 17.40 17.60 0.0M
2023-08-14 17.60 17.60 17.60 17.60 0.0M
2023-08-11 18.05 18.10 17.80 17.95 0.0M
2023-08-10 17.60 18.25 17.55 18.15 0.0M
2023-08-09 17.35 17.60 17.35 17.45 0.0M
2023-08-08 17.80 17.80 17.35 17.55 0.0M
2023-08-07 17.80 17.80 17.70 17.70 0.0M
2023-08-04 17.70 17.80 17.70 17.70 0.0M
2023-08-03 17.90 17.95 17.65 17.95 0.0M
2023-08-02 17.65 17.90 17.65 17.90 0.0M
2023-08-01 17.80 17.85 17.80 17.85 0.0M
2023-07-31 17.65 17.80 17.65 17.70 0.0M
2023-07-28 17.50 17.50 17.50 17.50 0.0M
2023-07-27 17.65 17.65 17.65 17.65 0.0M
2023-07-26 17.35 17.50 17.35 17.50 0.0M
2023-07-25 17.55 17.60 17.40 17.40 0.0M
2023-07-24 17.60 17.80 17.60 17.80 0.0M
2023-07-21 17.75 17.90 17.65 17.65 0.0M
2023-07-20 17.65 17.75 17.65 17.75 0.0M
2023-07-19 17.65 17.85 17.55 17.70 0.0M
2023-07-18 17.55 17.85 17.50 17.85 0.0M
2023-07-17 17.50 17.50 17.30 17.35 0.0M
2023-07-14 17.60 17.60 17.35 17.35 0.0M
2023-07-13 17.30 17.60 17.30 17.35 0.0M
2023-07-12 17.55 17.55 17.30 17.30 0.0M
2023-07-11 17.60 17.60 17.20 17.30 0.0M
2023-07-10 17.55 17.75 17.50 17.65 0.0M
2023-07-07 17.80 17.85 17.65 17.65 0.0M
2023-07-06 17.95 17.95 17.55 17.80 0.0M
2023-07-05 17.85 18.05 17.85 17.90 0.0M
2023-07-04 18.15 18.15 18.00 18.05 0.0M
2023-07-03 17.95 18.15 17.85 17.95 0.0M
2023-06-30 17.90 18.20 17.90 18.15 0.0M
2023-06-29 17.60 18.20 17.60 17.90 0.0M
2023-06-28 18.00 18.00 17.65 17.80 0.0M
2023-06-27 18.05 18.05 17.70 18.05 0.0M
2023-06-26 17.90 18.05 17.50 17.95 0.0M
2023-06-23 18.15 18.15 17.80 17.80 0.0M
2023-06-22 18.70 18.70 17.90 18.20 0.0M
2023-06-21 19.20 19.45 18.25 18.65 0.0M
2023-06-20 19.50 19.50 19.25 19.25 0.0M
2023-06-19 18.60 20.00 18.60 19.50 0.0M
2023-06-16 19.15 19.50 18.85 18.85 0.0M
2023-06-15 18.80 19.15 18.80 18.90 0.0M
2023-06-14 18.15 18.90 18.15 18.90 0.0M
2023-06-13 17.50 18.35 17.50 18.30 0.0M
2023-06-12 17.15 17.50 17.15 17.50 0.0M
2023-06-09 17.95 17.95 17.10 17.45 0.0M
2023-06-08 17.95 18.05 17.75 18.00 0.0M
2023-06-07 17.80 17.95 17.75 17.80 0.0M
2023-06-06 18.05 18.05 17.80 17.80 0.0M
2023-06-05 18.05 18.35 18.05 18.10 0.0M
2023-06-02 17.85 18.40 17.60 18.40 0.0M
2023-06-01 17.60 17.80 17.60 17.80 0.0M
2023-05-31 17.50 17.80 17.50 17.60 0.0M
2023-05-30 17.15 17.65 17.15 17.65 0.0M
2023-05-29 17.10 17.30 17.10 17.15 0.0M
2023-05-26 17.30 17.35 17.10 17.35 0.0M
2023-05-25 17.25 17.30 16.95 17.05 0.0M
2023-05-24 17.15 17.60 17.10 17.60 0.0M
2023-05-23 17.05 17.80 17.00 17.00 0.0M
2023-05-22 17.30 17.30 17.00 17.00 0.0M
2023-05-19 17.20 17.20 17.20 17.20 0.0M
2023-05-18 17.10 17.40 17.10 17.20 0.0M
2023-05-17 16.70 17.40 16.70 17.40 0.0M
2023-05-16 16.25 16.70 16.25 16.70 0.0M
2023-05-15 16.35 16.35 16.05 16.35 0.0M
2023-05-12 15.95 16.30 15.95 16.30 0.0M
2023-05-11 16.75 16.75 14.95 16.05 0.0M
2023-05-10 16.95 17.10 16.30 16.95 0.0M
2023-05-09 16.90 17.15 16.85 17.15 0.0M
2023-05-08 17.00 17.05 16.80 16.80 0.0M
2023-05-05 17.30 17.30 16.80 16.85 0.0M
2023-05-04 17.15 17.20 17.15 17.20 0.0M
2023-05-03 17.55 17.55 16.75 17.15 0.0M
2023-05-02 17.75 17.95 17.55 17.65 0.0M
2023-04-28 18.20 18.25 17.75 17.75 0.0M
2023-04-27 18.20 18.25 18.20 18.25 0.0M
2023-04-26 18.05 18.20 17.60 18.10 0.0M
2023-04-25 18.15 18.35 18.10 18.25 0.0M
2023-04-24 18.35 18.60 18.20 18.20 0.0M
2023-04-21 18.55 18.70 18.30 18.70 0.0M
2023-04-20 18.40 18.60 18.25 18.60 0.0M
2023-04-19 18.60 18.60 18.40 18.55 0.0M
2023-04-18 18.25 18.75 18.25 18.75 0.0M
2023-04-17 18.50 18.50 18.25 18.40 0.0M
2023-04-14 18.30 18.55 18.10 18.25 0.0M
2023-04-13 18.05 18.65 18.05 18.10 0.0M
2023-04-12 18.20 18.30 17.85 18.05 0.0M
2023-04-11 18.00 18.25 17.55 18.10 0.0M
2023-04-06 18.20 18.45 18.15 18.15 0.0M
2023-04-05 18.50 18.50 18.00 18.05 0.0M
2023-04-04 18.65 18.80 18.40 18.55 0.0M
2023-04-03 18.40 19.00 18.40 18.60 0.0M
2023-03-31 18.05 18.95 18.05 18.55 0.0M
2023-03-30 18.05 18.15 18.00 18.15 0.0M
2023-03-29 18.00 18.00 17.90 18.00 0.0M
2023-03-28 17.95 18.15 17.95 18.00 0.0M
2023-03-27 17.40 17.90 17.40 17.90 0.0M
2023-03-24 16.75 17.85 16.75 17.40 0.0M
2023-03-23 17.00 17.00 16.90 16.90 0.0M
2023-03-22 17.30 17.30 17.10 17.25 0.0M
2023-03-21 17.10 17.40 17.05 17.20 0.0M
2023-03-20 16.90 17.35 16.90 17.15 0.0M
2023-03-17 16.45 17.20 16.45 17.15 0.0M
2023-03-16 16.40 16.55 16.10 16.45 0.0M
2023-03-15 16.65 16.70 16.30 16.50 0.0M
2023-03-14 16.40 16.70 16.40 16.55 0.0M
2023-03-13 17.15 17.15 16.15 16.55 0.0M
2023-03-10 17.45 17.45 17.15 17.25 0.0M
2023-03-09 17.55 17.80 17.50 17.55 0.0M
2023-03-08 17.75 17.75 17.25 17.35 0.0M
2023-03-07 17.95 18.20 17.80 17.80 0.0M
2023-03-06 18.00 18.20 17.70 18.05 0.0M
2023-03-03 18.70 18.70 18.00 18.20 0.0M
2023-03-02 19.05 19.15 18.80 18.85 0.0M
2023-03-01 19.40 19.50 18.90 19.10 0.0M
2023-02-28 18.95 19.50 18.60 19.50 0.0M
2023-02-27 19.25 19.25 19.20 19.25 0.0M
2023-02-24 18.75 19.15 18.75 19.15 0.0M
2023-02-23 18.65 19.05 18.40 19.00 0.0M
2023-02-22 18.60 18.60 18.60 18.60 0.0M
2023-02-21 18.85 18.85 18.15 18.65 0.0M
2023-02-20 18.60 18.80 18.60 18.80 0.0M
2023-02-17 18.90 19.00 18.65 18.80 0.0M
2023-02-16 19.00 19.10 18.80 19.00 0.0M
2023-02-15 18.50 19.15 18.50 19.15 0.0M
2023-02-14 18.30 18.80 18.30 18.80 0.0M
2023-02-13 18.10 18.20 18.00 18.20 0.0M
2023-02-10 17.70 18.10 17.20 18.10 0.0M
2023-02-09 17.15 17.50 17.15 17.45 0.0M
2023-02-08 16.80 17.30 16.80 17.00 0.0M
2023-02-07 17.20 17.20 16.55 16.80 0.0M
2023-02-06 17.55 17.55 17.30 17.30 0.0M
2023-02-03 17.80 18.15 17.60 17.70 0.0M
2023-02-02 17.80 17.85 17.75 17.80 0.0M
2023-02-01 17.80 17.85 17.60 17.85 0.0M
2023-01-31 17.55 17.80 17.45 17.80 0.0M
2023-01-30 17.35 17.75 17.35 17.75 0.0M
2023-01-27 17.25 17.25 17.05 17.15 0.0M
2023-01-26 17.20 17.20 17.10 17.15 0.0M
2023-01-25 17.30 17.45 17.15 17.25 0.0M
2023-01-24 17.35 17.40 17.20 17.25 0.0M
2023-01-23 17.25 17.40 17.20 17.40 0.0M
2023-01-20 17.10 17.35 17.10 17.25 0.0M
2023-01-19 17.20 17.35 17.15 17.25 0.0M
2023-01-18 17.05 17.45 17.00 17.35 0.0M
2023-01-17 16.95 17.00 16.45 16.80 0.0M
2023-01-16 17.05 17.05 16.90 16.90 0.0M
2023-01-13 16.90 17.20 16.85 17.10 0.0M
2023-01-12 16.70 16.95 16.70 16.90 0.0M
2023-01-11 16.45 16.70 16.40 16.70 0.0M
2023-01-10 16.55 16.70 16.50 16.55 0.0M
2023-01-09 16.95 16.95 16.65 16.70 0.0M
2023-01-06 16.85 16.85 16.60 16.65 0.0M
2023-01-05 16.95 17.15 16.75 16.80 0.0M
2023-01-04 17.00 17.00 16.50 16.85 0.0M
2023-01-03 17.15 17.30 16.90 17.15 0.0M
2023-01-02 16.85 17.40 16.85 17.35 0.0M