JDC Group AG

JDC
🏛️ 德国 →
32.10
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 31.20 32.70 31.00 32.10 0.0M
2025-09-26 30.20 30.90 30.20 30.90 0.0M
2025-09-25 30.10 30.20 30.00 30.20 0.0M
2025-09-24 30.10 30.10 30.00 30.00 0.0M
2025-09-23 31.90 32.00 30.30 30.30 0.0M
2025-09-22 31.10 31.60 31.10 31.60 0.0M
2025-09-19 29.90 30.70 29.70 30.70 0.0M
2025-09-18 29.20 29.70 29.20 29.70 0.0M
2025-09-17 29.10 29.10 28.70 29.00 0.0M
2025-09-16 29.00 29.10 29.00 29.10 0.0M
2025-09-15 28.90 29.00 28.90 29.00 0.0M
2025-09-12 29.30 29.30 29.00 29.00 0.0M
2025-09-11 29.40 29.40 29.20 29.20 0.0M
2025-09-10 29.20 29.50 29.10 29.40 0.0M
2025-09-09 29.40 29.40 29.20 29.20 0.0M
2025-09-08 29.30 29.30 29.20 29.20 0.0M
2025-09-05 29.30 29.30 28.70 29.20 0.0M
2025-09-04 28.60 28.90 28.60 28.90 0.0M
2025-09-03 28.70 28.70 28.60 28.60 0.0M
2025-09-02 29.30 29.30 29.00 29.00 0.0M
2025-09-01 28.40 29.20 28.40 29.20 0.0M
2025-08-29 28.60 28.60 28.00 28.40 0.0M
2025-08-28 29.30 29.30 28.50 28.50 0.0M
2025-08-27 29.30 29.30 29.10 29.10 0.0M
2025-08-26 29.20 29.20 29.10 29.20 0.0M
2025-08-25 29.30 29.60 29.00 29.30 0.0M
2025-08-22 29.10 29.30 29.10 29.30 0.0M
2025-08-21 30.00 30.10 29.30 29.30 0.0M
2025-08-20 30.10 30.20 29.90 30.20 0.0M
2025-08-19 30.10 30.30 30.10 30.10 0.0M
2025-08-18 30.00 30.70 30.00 30.20 0.0M
2025-08-15 29.50 30.00 29.50 30.00 0.0M
2025-08-14 30.10 30.60 29.50 29.60 0.0M
2025-08-13 30.00 30.50 29.90 30.50 0.0M
2025-08-12 29.20 29.90 29.20 29.90 0.0M
2025-08-11 29.50 29.90 29.50 29.90 0.0M
2025-08-08 29.10 29.70 29.10 29.70 0.0M
2025-08-07 29.70 29.70 29.20 29.50 0.0M
2025-08-06 29.10 29.90 27.90 29.70 0.0M
2025-08-05 28.10 29.50 28.10 28.90 0.0M
2025-08-04 25.40 27.20 25.00 27.20 0.0M
2025-08-01 27.30 27.60 25.40 25.80 0.0M
2025-07-31 26.90 27.50 26.60 27.50 0.0M
2025-07-30 26.00 26.60 26.00 26.60 0.0M
2025-07-29 26.00 26.10 26.00 26.10 0.0M
2025-07-28 26.30 26.30 26.00 26.00 0.0M
2025-07-25 25.90 26.30 25.80 26.30 0.0M
2025-07-24 25.90 25.90 25.50 25.70 0.0M
2025-07-23 26.00 26.00 25.90 26.00 0.0M
2025-07-22 25.90 26.00 25.70 26.00 0.0M
2025-07-21 26.00 26.00 26.00 26.00 0.0M
2025-07-18 25.90 26.00 25.90 26.00 0.0M
2025-07-17 26.10 26.10 25.90 26.00 0.0M
2025-07-16 25.60 26.00 25.60 26.00 0.0M
2025-07-15 25.20 25.70 25.20 25.70 0.0M
2025-07-14 24.90 25.50 24.90 25.50 0.0M
2025-07-11 24.90 25.40 24.90 25.30 0.0M
2025-07-10 24.40 24.90 24.40 24.90 0.0M
2025-07-09 24.30 24.30 24.30 24.30 0.0M
2025-07-08 24.00 24.40 24.00 24.30 0.0M
2025-07-07 23.90 24.10 23.60 24.10 0.0M
2025-07-04 23.80 23.80 23.60 23.60 0.0M
2025-07-03 23.60 23.60 23.50 23.50 0.0M
2025-07-02 23.50 23.60 23.50 23.50 0.0M
2025-07-01 23.30 23.70 23.30 23.70 0.0M
2025-06-30 23.30 23.30 23.10 23.10 0.0M
2025-06-27 23.10 23.60 22.90 23.30 0.0M
2025-06-26 23.60 23.70 23.00 23.20 0.0M
2025-06-25 23.80 23.80 23.50 23.50 0.0M
2025-06-24 23.40 24.00 23.40 23.90 0.0M
2025-06-23 23.30 23.70 23.10 23.70 0.0M
2025-06-20 23.00 23.10 23.00 23.10 0.0M
2025-06-19 23.10 23.20 23.10 23.10 0.0M
2025-06-18 22.50 23.00 22.50 23.00 0.0M
2025-06-17 23.40 23.40 22.70 22.70 0.0M
2025-06-16 23.20 23.50 23.20 23.50 0.0M
2025-06-13 23.50 23.50 23.40 23.40 0.0M
2025-06-12 23.10 23.80 23.10 23.80 0.0M
2025-06-11 23.00 23.10 23.00 23.10 0.0M
2025-06-10 23.00 23.10 22.60 22.90 0.0M
2025-06-09 22.70 22.70 22.60 22.60 0.0M
2025-06-06 22.60 22.80 22.60 22.80 0.0M
2025-06-05 22.70 22.70 22.60 22.60 0.0M
2025-06-04 22.50 22.70 22.50 22.70 0.0M
2025-06-03 22.90 22.90 22.60 22.60 0.0M
2025-06-02 23.10 23.40 22.90 22.90 0.0M
2025-05-30 23.20 23.20 22.90 22.90 0.0M
2025-05-29 22.90 23.20 22.90 23.20 0.0M
2025-05-28 23.00 23.00 22.90 22.90 0.0M
2025-05-27 23.40 23.40 23.00 23.00 0.0M
2025-05-26 23.00 23.50 23.00 23.20 0.0M
2025-05-23 23.50 23.50 22.90 22.90 0.0M
2025-05-22 23.40 23.40 23.10 23.40 0.0M
2025-05-21 22.90 23.30 22.90 23.30 0.0M
2025-05-20 24.00 24.00 22.30 22.30 0.0M
2025-05-19 24.30 24.30 24.00 24.00 0.0M
2025-05-16 23.20 24.20 23.20 24.20 0.0M
2025-05-15 23.40 23.40 23.10 23.20 0.0M
2025-05-14 23.00 23.10 23.00 23.10 0.0M
2025-05-13 22.70 23.10 22.70 23.00 0.0M
2025-05-12 21.80 23.00 21.80 23.00 0.0M
2025-05-09 21.40 21.70 21.40 21.70 0.0M
2025-05-08 21.40 21.50 21.40 21.40 0.0M
2025-05-07 21.50 21.60 21.50 21.60 0.0M
2025-05-06 20.10 21.50 20.10 21.50 0.0M
2025-05-05 19.65 20.00 19.55 20.00 0.0M
2025-05-02 19.20 19.50 19.20 19.50 0.0M
2025-04-30 18.75 18.90 18.75 18.90 0.0M
2025-04-29 19.40 19.50 19.00 19.00 0.0M
2025-04-28 19.10 19.40 19.10 19.40 0.0M
2025-04-25 18.90 19.15 18.90 19.15 0.0M
2025-04-24 18.90 18.90 18.80 18.85 0.0M
2025-04-23 19.45 19.70 18.75 18.75 0.0M
2025-04-22 19.80 20.10 19.65 19.65 0.0M
2025-04-17 18.70 20.10 18.70 20.10 0.0M
2025-04-16 18.35 18.75 18.15 18.75 0.0M
2025-04-15 18.90 18.90 18.10 18.10 0.0M
2025-04-14 19.20 19.35 18.85 18.85 0.0M
2025-04-11 19.50 19.70 19.10 19.10 0.0M
2025-04-10 19.70 19.80 19.70 19.80 0.0M
2025-04-09 19.50 19.55 19.35 19.35 0.0M
2025-04-08 19.05 19.30 19.05 19.30 0.0M
2025-04-07 19.80 19.80 19.15 19.15 0.0M
2025-04-04 19.85 20.00 19.80 19.80 0.0M
2025-04-03 19.55 20.00 19.55 20.00 0.0M
2025-04-02 20.30 20.30 19.85 19.85 0.0M
2025-04-01 20.30 20.30 19.95 19.95 0.0M
2025-03-31 20.30 20.30 19.40 19.40 0.0M
2025-03-28 19.95 20.10 19.95 20.00 0.0M
2025-03-27 20.60 20.60 20.10 20.10 0.0M
2025-03-26 20.70 20.70 20.50 20.60 0.0M
2025-03-25 21.40 21.40 20.80 20.80 0.0M
2025-03-24 21.10 21.50 21.10 21.50 0.0M
2025-03-21 21.60 22.00 21.20 22.00 0.0M
2025-03-20 20.80 21.30 20.80 21.30 0.0M
2025-03-19 21.00 21.00 20.90 20.90 0.0M
2025-03-18 20.60 20.60 20.50 20.50 0.0M
2025-03-17 20.80 20.80 20.60 20.80 0.0M
2025-03-14 21.20 21.20 20.60 20.60 0.0M
2025-03-13 20.70 21.00 20.60 21.00 0.0M
2025-03-12 20.60 20.80 20.50 20.80 0.0M
2025-03-11 21.20 21.20 20.60 20.60 0.0M
2025-03-10 22.00 22.80 21.20 21.20 0.0M
2025-03-07 22.10 22.10 21.90 21.90 0.0M
2025-03-06 22.00 22.00 21.80 21.90 0.0M
2025-03-05 21.80 22.30 21.80 22.10 0.0M
2025-03-04 22.30 22.30 22.00 22.00 0.0M
2025-03-03 22.80 22.80 22.30 22.40 0.0M
2025-02-28 21.60 22.20 21.50 22.20 0.0M
2025-02-27 22.20 22.20 21.60 21.60 0.0M
2025-02-26 21.00 22.10 21.00 22.10 0.0M
2025-02-25 21.70 21.80 21.60 21.60 0.0M
2025-02-24 22.40 22.50 21.70 21.70 0.0M
2025-02-21 22.80 22.80 22.50 22.50 0.0M
2025-02-20 22.40 22.60 22.40 22.60 0.0M
2025-02-19 23.10 23.10 22.40 22.40 0.0M
2025-02-18 23.10 23.10 22.90 23.10 0.0M
2025-02-17 22.40 22.90 22.40 22.90 0.0M
2025-02-14 21.30 22.50 21.00 22.30 0.0M
2025-02-13 21.20 21.30 21.00 21.00 0.0M
2025-02-12 21.60 21.70 21.30 21.30 0.0M
2025-02-11 22.00 22.00 21.70 21.70 0.0M
2025-02-10 21.90 22.00 21.80 22.00 0.0M
2025-02-07 22.10 22.10 21.90 21.90 0.0M
2025-02-06 22.20 22.20 21.90 22.00 0.0M
2025-02-05 22.40 22.50 22.00 22.00 0.0M
2025-02-04 21.90 22.50 21.90 22.50 0.0M
2025-02-03 22.40 22.40 22.00 22.00 0.0M
2025-01-31 22.30 22.50 22.30 22.50 0.0M
2025-01-30 22.40 22.40 22.40 22.40 0.0M
2025-01-29 22.30 22.50 22.30 22.40 0.0M
2025-01-28 22.40 22.50 22.30 22.30 0.0M
2025-01-27 22.20 22.40 22.20 22.40 0.0M
2025-01-24 22.70 22.70 22.30 22.30 0.0M
2025-01-23 22.70 22.70 22.70 22.70 0.0M
2025-01-22 23.20 23.50 23.00 23.00 0.0M
2025-01-21 23.10 23.40 22.90 23.40 0.0M
2025-01-20 22.70 23.00 22.70 23.00 0.0M
2025-01-17 22.50 22.90 22.50 22.90 0.0M
2025-01-16 22.30 22.60 22.30 22.60 0.0M
2025-01-15 23.00 23.00 22.40 22.40 0.0M
2025-01-14 22.50 23.00 22.50 23.00 0.0M
2025-01-13 22.20 22.50 22.20 22.50 0.0M
2025-01-10 22.10 22.20 22.00 22.20 0.0M
2025-01-09 21.80 22.10 21.80 22.10 0.0M
2025-01-08 22.00 22.20 21.70 21.70 0.0M
2025-01-07 23.50 23.60 22.70 22.70 0.0M
2025-01-06 22.70 23.60 22.70 23.60 0.0M
2025-01-03 22.30 23.00 22.30 23.00 0.0M
2025-01-02 22.30 22.50 22.30 22.30 0.0M