31,690€
-0,03%
Echtzeit-Aktienkurs Jde Peet's B.V.
Bid:
Ask:
Aktienkurse zur Jde Peet's B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 31,68 | 31,68 | 31,68 | 31,68 | 0,00% | 62,00 |
| 11.12.2025 | 31,66 | 31,68 | 31,64 | 31,68 | 0,13% | 656,00 |
| 10.12.2025 | 31,74 | 31,74 | 31,60 | 31,64 | 0,06% | 150,00 |
| 09.12.2025 | 31,64 | 31,64 | 31,62 | 31,62 | -0,06% | 656,00 |
| 08.12.2025 | 31,68 | 31,68 | 31,60 | 31,64 | 0,00% | 23,00 |
| 05.12.2025 | 31,50 | 31,64 | 31,50 | 31,64 | 1,09% | 913,00 |
| 04.12.2025 | 31,62 | 31,62 | 31,24 | 31,30 | -0,89% | 1.186,00 |
| 03.12.2025 | 31,52 | 31,58 | 31,52 | 31,58 | 0,06% | 181,00 |
| 02.12.2025 | 31,48 | 31,58 | 31,48 | 31,56 | 0,06% | 85,00 |
| 01.12.2025 | 31,68 | 31,68 | 31,54 | 31,54 | -0,19% | 14,00 |
| 28.11.2025 | 31,50 | 31,60 | 31,50 | 31,60 | 0,13% | 610,00 |
| 27.11.2025 | 31,52 | 31,56 | 31,50 | 31,56 | 0,38% | 1.338,00 |
| 26.11.2025 | 31,48 | 31,50 | 31,44 | 31,44 | -0,13% | 82,00 |
| 25.11.2025 | 31,46 | 31,48 | 31,46 | 31,48 | 0,13% | 156,00 |
| 24.11.2025 | 31,46 | 31,50 | 31,26 | 31,44 | -0,06% | 846,00 |
| 21.11.2025 | 31,46 | 31,48 | 31,40 | 31,46 | -0,13% | 1.266,00 |
| 20.11.2025 | 31,46 | 31,50 | 31,46 | 31,50 | -0,13% | 4,00 |
| 19.11.2025 | 31,52 | 31,54 | 31,44 | 31,54 | 0,13% | 169,00 |
| 18.11.2025 | 31,50 | 31,60 | 31,48 | 31,50 | -0,32% | 606,00 |
| 17.11.2025 | 31,50 | 31,60 | 31,48 | 31,60 | 0,13% | 1.447,00 |
| 14.11.2025 | 31,60 | 31,60 | 31,56 | 31,56 | -0,06% | 321,00 |
| 13.11.2025 | 31,54 | 31,58 | 31,54 | 31,58 | -0,13% | 52,00 |
| 12.11.2025 | 31,60 | 31,68 | 31,60 | 31,62 | 0,00% | 231,00 |
| 11.11.2025 | 31,68 | 31,68 | 31,60 | 31,62 | -0,06% | 270,00 |
| 10.11.2025 | 31,68 | 31,68 | 31,58 | 31,64 | -0,13% | 2.672,00 |
| 07.11.2025 | 31,54 | 31,68 | 31,54 | 31,68 | 0,51% | 873,00 |
| 06.11.2025 | 31,56 | 31,64 | 31,52 | 31,52 | 0,06% | 188,00 |
| 05.11.2025 | 31,62 | 31,62 | 31,50 | 31,50 | -0,19% | 226,00 |
| 04.11.2025 | 31,54 | 31,68 | 31,54 | 31,56 | 0,00% | 949,00 |
| 03.11.2025 | 31,54 | 31,60 | 31,54 | 31,56 | 0,00% | 836,00 |
| 31.10.2025 | 31,52 | 31,60 | 31,52 | 31,56 | 0,13% | 814,00 |
| 30.10.2025 | 31,58 | 31,66 | 31,52 | 31,52 | -0,19% | 599,00 |
| 29.10.2025 | 31,56 | 31,58 | 31,52 | 31,58 | 0,19% | 598,00 |
| 28.10.2025 | 31,46 | 31,60 | 31,46 | 31,52 | 0,06% | 439,00 |
| 27.10.2025 | 31,40 | 31,54 | 31,40 | 31,50 | -0,06% | 184,00 |
| 24.10.2025 | 31,46 | 31,52 | 31,32 | 31,52 | -0,19% | 287,00 |
| 23.10.2025 | 31,48 | 31,58 | 31,46 | 31,58 | 0,19% | 1.234,00 |
| 22.10.2025 | 31,30 | 31,52 | 31,30 | 31,52 | 0,70% | 669,00 |
| 21.10.2025 | 31,38 | 31,38 | 31,30 | 31,30 | -0,13% | 21,00 |
| 20.10.2025 | 31,36 | 31,36 | 31,28 | 31,34 | 0,26% | 804,00 |
| 17.10.2025 | 31,26 | 31,28 | 31,24 | 31,26 | 0,06% | 2.260,00 |
| 16.10.2025 | 31,30 | 31,30 | 31,24 | 31,24 | -0,32% | 108,00 |
| 15.10.2025 | 31,20 | 31,36 | 31,18 | 31,34 | 0,45% | 3.078,00 |
| 14.10.2025 | 31,14 | 31,20 | 30,98 | 31,20 | 0,00% | 1.178,00 |
| 13.10.2025 | 31,28 | 31,30 | 31,20 | 31,20 | -0,51% | 1.079,00 |
| 10.10.2025 | 31,30 | 31,36 | 31,28 | 31,36 | 0,32% | 627,00 |
| 09.10.2025 | 31,20 | 31,26 | 31,18 | 31,26 | 0,00% | 989,00 |
| 08.10.2025 | 31,12 | 31,26 | 31,12 | 31,26 | 0,51% | 167,00 |
| 07.10.2025 | 31,24 | 31,24 | 31,10 | 31,10 | -0,64% | 211,00 |
| 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 |