31,230€
0,16%
Echtzeit-Aktienkurs Jde Peet's B.V.
Bid:
Ask:
Aktienkurse zur Jde Peet's B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 31,18 | 31,30 | 31,16 | 31,30 | 0,38% | 438,00 |
| 03.10.2025 | 31,26 | 31,30 | 31,18 | 31,18 | -0,13% | 425,00 |
| 02.10.2025 | 31,24 | 31,28 | 31,22 | 31,22 | 0,00% | 227,00 |
| 01.10.2025 | 31,20 | 31,36 | 31,20 | 31,22 | 0,26% | 2.707,00 |
| 30.09.2025 | 31,18 | 31,26 | 31,04 | 31,14 | 0,65% | 5.912,00 |
| 29.09.2025 | 31,08 | 31,18 | 30,84 | 30,94 | -0,71% | 1.761,00 |
| 26.09.2025 | 31,10 | 31,16 | 31,10 | 31,16 | -0,19% | 612,00 |
| 25.09.2025 | 31,18 | 31,24 | 31,06 | 31,22 | 0,13% | 2.323,00 |
| 24.09.2025 | 31,06 | 31,18 | 31,06 | 31,18 | 0,45% | 1.560,00 |
| 23.09.2025 | 31,16 | 31,18 | 31,04 | 31,04 | -0,19% | 793,00 |
| 22.09.2025 | 31,14 | 31,22 | 31,10 | 31,10 | -0,13% | 1.988,00 |
| 19.09.2025 | 31,04 | 31,22 | 31,04 | 31,14 | 0,32% | 1.886,00 |
| 18.09.2025 | 31,18 | 31,18 | 31,04 | 31,04 | -0,45% | 422,00 |
| 17.09.2025 | 31,08 | 31,18 | 31,06 | 31,18 | 0,19% | 1.573,00 |
| 16.09.2025 | 31,16 | 31,20 | 31,04 | 31,12 | 0,13% | 3.016,00 |
| 15.09.2025 | 31,00 | 31,22 | 31,00 | 31,08 | -0,06% | 1.656,00 |
| 12.09.2025 | 31,16 | 31,24 | 31,02 | 31,10 | -0,19% | 1.208,00 |
| 10.09.2025 | 31,26 | 31,26 | 31,16 | 31,16 | 0,03% | 1,00 |
| 09.09.2025 | 31,15 | 31,22 | 31,08 | 31,15 | 0,03% | 5.264,00 |
| 08.09.2025 | 31,21 | 31,28 | 31,14 | 31,14 | -0,32% | 2.216,00 |
| 05.09.2025 | 31,36 | 31,36 | 31,24 | 31,24 | 0,13% | 302,00 |
| 04.09.2025 | 31,28 | 31,30 | 31,08 | 31,20 | -0,26% | 5.031,00 |
| 03.09.2025 | 31,18 | 31,28 | 31,18 | 31,28 | -0,06% | 1.409,00 |
| 02.09.2025 | 31,12 | 31,30 | 31,12 | 31,30 | 0,45% | 2.091,00 |
| 01.09.2025 | 31,24 | 31,32 | 31,16 | 31,16 | -0,13% | 2.369,00 |
| 29.08.2025 | 31,08 | 31,30 | 31,06 | 31,20 | 0,32% | 4.887,00 |
| 28.08.2025 | 31,18 | 31,24 | 30,70 | 31,10 | 0,26% | 5.412,00 |
| 27.08.2025 | 31,10 | 31,24 | 31,02 | 31,02 | -0,06% | 7.223,00 |
| 26.08.2025 | 31,08 | 31,34 | 30,94 | 31,04 | 0,00% | 27.500,00 |
| 25.08.2025 | 30,00 | 32,00 | 29,00 | 31,04 | 16,87% | 40.385,00 |
| 22.08.2025 | 26,82 | 26,82 | 26,46 | 26,56 | -0,82% | 183,00 |
| 21.08.2025 | 26,80 | 26,80 | 26,74 | 26,78 | -0,59% | 1.546,00 |
| 20.08.2025 | 26,68 | 26,94 | 26,68 | 26,94 | 1,97% | 1.574,00 |
| 19.08.2025 | 26,22 | 26,62 | 26,22 | 26,42 | 0,38% | 1.312,00 |
| 18.08.2025 | 25,98 | 26,32 | 25,98 | 26,32 | 1,00% | 986,00 |
| 15.08.2025 | 26,00 | 26,24 | 26,00 | 26,06 | 0,62% | 701,00 |
| 14.08.2025 | 26,00 | 26,20 | 25,90 | 25,90 | -0,08% | 2.074,00 |
| 13.08.2025 | 25,84 | 26,06 | 25,76 | 25,92 | 0,15% | 2.018,00 |
| 12.08.2025 | 26,24 | 26,24 | 25,88 | 25,88 | -0,92% | 972,00 |
| 11.08.2025 | 26,02 | 26,12 | 25,94 | 26,12 | 0,46% | 1.389,00 |
| 08.08.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,46% | 54,00 |
| 07.08.2025 | 26,02 | 26,02 | 25,70 | 25,88 | -0,08% | 300,00 |
| 06.08.2025 | 26,10 | 26,10 | 25,84 | 25,90 | -0,61% | 836,00 |
| 05.08.2025 | 25,44 | 26,06 | 25,44 | 26,06 | 2,36% | 410,00 |
| 04.08.2025 | 25,06 | 25,46 | 24,94 | 25,46 | 1,03% | 2.452,00 |
| 01.08.2025 | 25,88 | 25,88 | 25,20 | 25,20 | -3,82% | 4.509,00 |
| 31.07.2025 | 26,08 | 26,40 | 26,00 | 26,20 | -0,68% | 1.019,00 |
| 30.07.2025 | 23,98 | 27,06 | 23,98 | 26,38 | 10,01% | 9.616,00 |
| 29.07.2025 | 23,90 | 23,98 | 23,88 | 23,98 | 0,33% | 1.483,00 |
| 28.07.2025 | 24,28 | 24,28 | 23,90 | 23,90 | -0,50% | 1.752,00 |
| 25.07.2025 | 24,20 | 24,20 | 24,02 | 24,02 | -0,41% | 106,00 |
| 24.07.2025 | 24,08 | 24,12 | 24,00 | 24,12 | -0,82% | 1.281,00 |
| 23.07.2025 | 24,14 | 24,34 | 24,10 | 24,32 | 0,75% | 1.500,00 |
| 22.07.2025 | 23,98 | 24,14 | 23,80 | 24,14 | 0,33% | 340,00 |
| 21.07.2025 | 24,04 | 24,06 | 24,02 | 24,06 | -0,50% | 752,00 |
| 18.07.2025 | 24,10 | 24,18 | 24,08 | 24,18 | 0,58% | 1.477,00 |
| 17.07.2025 | 24,12 | 24,12 | 23,94 | 24,04 | 1,01% | 2.295,00 |
| 16.07.2025 | 24,14 | 24,20 | 23,80 | 23,80 | -1,57% | 940,00 |
| 15.07.2025 | 24,26 | 24,32 | 24,18 | 24,18 | 0,25% | 204,00 |
| 14.07.2025 | 23,92 | 24,12 | 23,92 | 24,12 | 0,00% | 20,00 |
| 11.07.2025 | 24,06 | 24,16 | 23,96 | 24,12 | 0,00% | 139,00 |
| 10.07.2025 | 24,38 | 24,38 | 24,12 | 24,12 | -1,15% | 2.393,00 |
| 09.07.2025 | 24,30 | 24,40 | 24,28 | 24,40 | 0,49% | 1.329,00 |
| 08.07.2025 | 24,36 | 24,38 | 24,24 | 24,28 | 0,17% | 668,00 |
| 07.07.2025 | 24,22 | 24,38 | 24,22 | 24,24 | -1,06% | 751,00 |
| 04.07.2025 | 24,34 | 24,54 | 24,34 | 24,50 | 0,16% | 1.060,00 |
| 03.07.2025 | 24,60 | 24,60 | 24,46 | 24,46 | -0,16% | 817,00 |
| 02.07.2025 | 24,72 | 24,72 | 24,38 | 24,50 | -0,08% | 210,00 |
| 01.07.2025 | 24,26 | 24,58 | 24,26 | 24,52 | 0,91% | 1.016,00 |
| 30.06.2025 | 24,56 | 24,58 | 24,24 | 24,30 | -0,82% | 2.338,00 |
| 27.06.2025 | 24,30 | 24,54 | 24,06 | 24,50 | 0,74% | 1.512,00 |
| 26.06.2025 | 24,22 | 24,32 | 24,14 | 24,32 | 0,66% | 1.176,00 |
| 25.06.2025 | 24,06 | 24,26 | 23,98 | 24,16 | 0,50% | 742,00 |
| 24.06.2025 | 24,16 | 24,40 | 23,88 | 24,04 | 1,18% | 609,00 |
| 23.06.2025 | 23,66 | 23,76 | 23,56 | 23,76 | 0,00% | 1.871,00 |
| 20.06.2025 | 23,70 | 23,90 | 23,66 | 23,76 | 1,45% | 1.012,00 |
| 19.06.2025 | 23,26 | 23,42 | 23,26 | 23,42 | 0,95% | 1.953,00 |
| 18.06.2025 | 23,14 | 23,20 | 23,14 | 23,20 | 0,61% | 15,00 |
| 17.06.2025 | 23,08 | 23,34 | 23,06 | 23,06 | 0,26% | 1.496,00 |
| 16.06.2025 | 23,10 | 23,40 | 23,00 | 23,00 | -1,79% | 1.268,00 |
| 13.06.2025 | 23,54 | 23,54 | 23,42 | 23,42 | -0,17% | 1.080,00 |
| 12.06.2025 | 23,52 | 23,64 | 23,46 | 23,46 | -0,68% | 1.161,00 |
| 11.06.2025 | 24,30 | 24,36 | 23,62 | 23,62 | -3,04% | 888,00 |
| 10.06.2025 | 24,22 | 24,36 | 24,12 | 24,36 | 0,08% | 626,00 |
| 09.06.2025 | 24,16 | 24,38 | 24,16 | 24,34 | 0,58% | 485,00 |
| 06.06.2025 | 24,38 | 24,56 | 24,04 | 24,20 | 0,58% | 1.234,00 |
| 05.06.2025 | 24,14 | 24,50 | 23,98 | 24,06 | 0,50% | 2.883,00 |
| 04.06.2025 | 24,28 | 24,28 | 23,88 | 23,94 | -0,33% | 1.122,00 |
| 03.06.2025 | 24,08 | 24,14 | 23,98 | 24,02 | -0,33% | 2.287,00 |
| 02.06.2025 | 23,96 | 24,14 | 23,76 | 24,10 | 0,84% | 1.405,00 |
| 30.05.2025 | 23,32 | 24,18 | 23,32 | 23,90 | 2,22% | 1.399,00 |
| 29.05.2025 | 23,66 | 23,66 | 23,38 | 23,38 | 0,00% | 1.394,00 |
| 28.05.2025 | 23,16 | 23,38 | 23,16 | 23,38 | -0,43% | 2.297,00 |
| 27.05.2025 | 23,40 | 23,50 | 23,30 | 23,48 | 0,60% | 493,00 |
| 26.05.2025 | 23,42 | 23,54 | 23,08 | 23,34 | 0,69% | 3.023,00 |
| 23.05.2025 | 22,66 | 23,18 | 22,66 | 23,18 | 2,29% | 979,00 |
| 22.05.2025 | 22,92 | 23,04 | 22,66 | 22,66 | -1,73% | 1.413,00 |
| 21.05.2025 | 22,96 | 23,06 | 22,86 | 23,06 | -0,35% | 1.281,00 |
| 20.05.2025 | 22,72 | 23,14 | 22,68 | 23,14 | 2,94% | 800,00 |
| 19.05.2025 | 22,44 | 22,48 | 22,44 | 22,48 | -0,18% | 146,00 |