22,490€
-0,13%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 22,47 | 22,63 | 22,39 | 22,49 | -0,13% | 146,00 |
| 16.05.2025 | 22,26 | 22,54 | 22,26 | 22,52 | 1,81% | 717,00 |
| 15.05.2025 | 22,00 | 22,16 | 22,00 | 22,12 | 0,64% | 387,00 |
| 14.05.2025 | 21,90 | 22,06 | 21,90 | 21,98 | -1,08% | 333,00 |
| 13.05.2025 | 22,10 | 22,22 | 22,04 | 22,22 | 0,73% | 1.770,00 |
| 12.05.2025 | 22,74 | 22,74 | 21,94 | 22,06 | -1,69% | 522,00 |
| 09.05.2025 | 22,28 | 22,52 | 22,20 | 22,44 | 0,90% | 1.271,00 |
| 08.05.2025 | 22,00 | 22,36 | 21,96 | 22,24 | 1,09% | 2.193,00 |
| 07.05.2025 | 21,90 | 22,00 | 21,76 | 22,00 | 0,92% | 414,00 |
| 06.05.2025 | 21,64 | 21,82 | 21,60 | 21,80 | 0,93% | 557,00 |
| 05.05.2025 | 21,60 | 21,60 | 21,54 | 21,60 | 0,47% | 790,00 |
| 02.05.2025 | 21,36 | 21,52 | 21,26 | 21,50 | 1,13% | 472,00 |
| 30.04.2025 | 21,20 | 21,26 | 21,14 | 21,26 | -0,19% | 693,00 |
| 29.04.2025 | 21,24 | 21,30 | 21,24 | 21,30 | 0,85% | 64,00 |
| 28.04.2025 | 20,80 | 21,20 | 20,80 | 21,12 | 0,76% | 5.715,00 |
| 25.04.2025 | 21,06 | 21,06 | 20,82 | 20,96 | -0,10% | 1.802,00 |
| 24.04.2025 | 20,92 | 20,98 | 20,90 | 20,98 | 0,00% | 81,00 |
| 23.04.2025 | 21,10 | 21,12 | 20,90 | 20,98 | 0,58% | 1.816,00 |
| 22.04.2025 | 20,52 | 20,96 | 20,44 | 20,86 | 0,77% | 296,00 |
| 17.04.2025 | 20,54 | 20,74 | 20,44 | 20,70 | 1,97% | 581,00 |
| 16.04.2025 | 20,08 | 20,38 | 20,02 | 20,30 | 0,00% | 96,00 |
| 15.04.2025 | 20,48 | 20,56 | 20,30 | 20,30 | 0,00% | 1.184,00 |
| 14.04.2025 | 20,00 | 20,42 | 20,00 | 20,30 | 2,01% | 4.940,00 |
| 11.04.2025 | 19,77 | 19,99 | 19,60 | 19,90 | 1,07% | 1.658,00 |
| 10.04.2025 | 20,72 | 20,74 | 19,44 | 19,69 | -4,79% | 786,00 |
| 09.04.2025 | 19,05 | 20,90 | 19,05 | 20,68 | 4,71% | 3.684,00 |
| 08.04.2025 | 20,04 | 20,04 | 19,58 | 19,75 | -0,35% | 1.749,00 |
| 07.04.2025 | 19,15 | 19,97 | 18,75 | 19,82 | -0,15% | 7.552,00 |
| 04.04.2025 | 20,34 | 21,00 | 19,73 | 19,85 | -1,83% | 3.907,00 |
| 03.04.2025 | 19,98 | 20,66 | 19,98 | 20,22 | -0,79% | 5.138,00 |
| 02.04.2025 | 20,30 | 20,44 | 20,30 | 20,38 | 0,00% | 1.584,00 |
| 01.04.2025 | 20,34 | 20,42 | 20,06 | 20,38 | 0,30% | 3.134,00 |
| 31.03.2025 | 20,16 | 20,32 | 19,99 | 20,32 | 0,69% | 814,00 |
| 28.03.2025 | 20,18 | 20,52 | 20,12 | 20,18 | 1,77% | 4.014,00 |
| 27.03.2025 | 19,47 | 19,94 | 19,47 | 19,83 | 1,17% | 3.317,00 |
| 26.03.2025 | 19,82 | 19,82 | 19,55 | 19,60 | -0,66% | 228,00 |
| 25.03.2025 | 19,73 | 19,78 | 19,72 | 19,73 | 0,66% | 670,00 |
| 24.03.2025 | 19,93 | 19,93 | 19,60 | 19,60 | -1,56% | 556,00 |
| 21.03.2025 | 19,68 | 19,97 | 19,68 | 19,91 | 1,01% | 2.286,00 |
| 20.03.2025 | 19,17 | 19,71 | 19,05 | 19,71 | 2,55% | 1.984,00 |
| 19.03.2025 | 18,96 | 19,22 | 18,90 | 19,22 | 2,45% | 4.201,00 |
| 18.03.2025 | 18,75 | 18,78 | 18,50 | 18,76 | 0,05% | 657,00 |
| 17.03.2025 | 18,21 | 19,00 | 18,14 | 18,75 | 2,63% | 10.179,00 |
| 14.03.2025 | 18,08 | 18,27 | 18,05 | 18,27 | 0,61% | 251,00 |
| 13.03.2025 | 18,37 | 18,37 | 18,11 | 18,16 | -2,89% | 957,00 |
| 12.03.2025 | 19,07 | 19,07 | 18,60 | 18,70 | -1,22% | 2.388,00 |
| 11.03.2025 | 19,10 | 19,32 | 18,93 | 18,93 | 0,58% | 1.674,00 |
| 10.03.2025 | 18,49 | 19,00 | 18,49 | 18,82 | 1,51% | 1.857,00 |
| 07.03.2025 | 18,02 | 18,55 | 17,89 | 18,54 | 3,23% | 2.164,00 |
| 06.03.2025 | 18,42 | 18,42 | 17,96 | 17,96 | -1,75% | 4.119,00 |
| 05.03.2025 | 18,28 | 18,48 | 18,08 | 18,28 | -2,25% | 2.014,00 |
| 04.03.2025 | 18,20 | 18,70 | 18,20 | 18,70 | 1,74% | 1.703,00 |
| 03.03.2025 | 18,28 | 18,52 | 18,25 | 18,38 | 1,88% | 8.155,00 |
| 28.02.2025 | 18,14 | 18,39 | 17,92 | 18,04 | -1,58% | 2.171,00 |
| 27.02.2025 | 18,22 | 18,49 | 18,22 | 18,33 | -0,05% | 2.788,00 |
| 26.02.2025 | 18,41 | 19,18 | 18,26 | 18,34 | 2,63% | 5.240,00 |
| 25.02.2025 | 17,38 | 17,87 | 17,38 | 17,87 | 2,47% | 2.042,00 |
| 24.02.2025 | 17,44 | 17,52 | 17,27 | 17,44 | 0,98% | 2.332,00 |
| 21.02.2025 | 16,84 | 17,43 | 16,84 | 17,27 | 2,25% | 753,00 |
| 20.02.2025 | 17,00 | 17,02 | 16,89 | 16,89 | -0,65% | 1.583,00 |
| 19.02.2025 | 16,88 | 17,04 | 16,88 | 17,00 | 0,95% | 1.403,00 |
| 18.02.2025 | 17,11 | 17,11 | 16,81 | 16,84 | -1,00% | 195,00 |
| 17.02.2025 | 16,96 | 17,01 | 16,84 | 17,01 | 0,06% | 963,00 |
| 14.02.2025 | 16,71 | 17,21 | 16,71 | 17,00 | 2,91% | 3.256,00 |
| 13.02.2025 | 16,81 | 17,00 | 16,33 | 16,52 | -1,20% | 4.779,00 |
| 12.02.2025 | 16,33 | 16,73 | 16,33 | 16,72 | 2,14% | 3.151,00 |
| 11.02.2025 | 16,27 | 16,37 | 16,21 | 16,37 | 0,49% | 2.207,00 |
| 10.02.2025 | 16,13 | 16,36 | 16,13 | 16,29 | 0,80% | 1.674,00 |
| 07.02.2025 | 16,21 | 16,32 | 16,16 | 16,16 | 0,87% | 3.344,00 |
| 06.02.2025 | 16,24 | 16,30 | 16,01 | 16,02 | -1,17% | 3.724,00 |
| 05.02.2025 | 16,34 | 16,34 | 16,11 | 16,21 | -0,73% | 5.805,00 |
| 04.02.2025 | 16,50 | 16,50 | 16,33 | 16,33 | -0,67% | 1.122,00 |
| 03.02.2025 | 16,84 | 16,84 | 16,27 | 16,44 | -2,32% | 4.611,00 |
| 31.01.2025 | 16,90 | 16,93 | 16,83 | 16,83 | -0,65% | 3.891,00 |
| 30.01.2025 | 16,98 | 17,00 | 16,66 | 16,94 | 0,77% | 908,00 |
| 29.01.2025 | 16,56 | 16,94 | 16,50 | 16,81 | -1,18% | 3.009,00 |
| 28.01.2025 | 16,46 | 17,01 | 16,40 | 17,01 | 3,40% | 4.678,00 |
| 27.01.2025 | 16,42 | 16,72 | 16,35 | 16,45 | 0,55% | 3.797,00 |
| 24.01.2025 | 16,46 | 16,55 | 16,36 | 16,36 | -0,43% | 4.069,00 |
| 23.01.2025 | 16,37 | 16,43 | 16,17 | 16,43 | 0,18% | 2.593,00 |
| 22.01.2025 | 17,14 | 17,21 | 16,18 | 16,40 | -4,21% | 4.068,00 |
| 21.01.2025 | 17,11 | 17,20 | 17,11 | 17,12 | -0,52% | 2.090,00 |
| 20.01.2025 | 17,16 | 17,39 | 17,15 | 17,21 | -1,60% | 2.057,00 |
| 17.01.2025 | 17,55 | 17,56 | 17,31 | 17,49 | 0,11% | 1.761,00 |
| 16.01.2025 | 17,32 | 17,47 | 17,28 | 17,47 | 1,51% | 545,00 |
| 15.01.2025 | 17,07 | 17,24 | 17,07 | 17,21 | 1,24% | 759,00 |
| 14.01.2025 | 17,32 | 17,33 | 16,92 | 17,00 | -0,64% | 1.087,00 |
| 13.01.2025 | 17,12 | 17,27 | 16,95 | 17,11 | -0,81% | 626,00 |
| 10.01.2025 | 17,23 | 17,59 | 17,14 | 17,25 | -1,88% | 3.282,00 |
| 09.01.2025 | 17,20 | 17,76 | 17,04 | 17,58 | 6,55% | 3.441,00 |
| 08.01.2025 | 16,97 | 17,30 | 16,50 | 16,50 | -2,31% | 3.401,00 |
| 07.01.2025 | 16,66 | 16,92 | 16,66 | 16,89 | -0,06% | 2.169,00 |
| 06.01.2025 | 17,04 | 17,04 | 16,53 | 16,90 | 0,42% | 3.239,00 |
| 03.01.2025 | 16,84 | 16,90 | 16,73 | 16,83 | 0,36% | 2.960,00 |
| 02.01.2025 | 17,02 | 17,02 | 16,59 | 16,77 | 1,21% | 3.963,00 |
| 30.12.2024 | 16,67 | 16,67 | 16,52 | 16,57 | -0,48% | 1.539,00 |
| 27.12.2024 | 16,54 | 16,68 | 16,21 | 16,65 | 1,71% | 1.823,00 |
| 23.12.2024 | 16,41 | 16,41 | 16,15 | 16,37 | -0,18% | 4.769,00 |
| 20.12.2024 | 16,58 | 16,59 | 16,16 | 16,40 | -0,67% | 5.067,00 |
| 19.12.2024 | 16,80 | 16,80 | 16,44 | 16,51 | -1,67% | 5.963,00 |