16,320€
-1,15%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.12.2024 | 17,18 | 17,18 | 16,79 | 16,79 | -1,87% | 3.827,00 |
| 17.12.2024 | 17,95 | 17,95 | 16,70 | 17,11 | -6,04% | 13.859,00 |
| 16.12.2024 | 18,81 | 18,81 | 18,21 | 18,21 | -2,93% | 2.406,00 |
| 13.12.2024 | 18,68 | 18,86 | 18,68 | 18,76 | -0,48% | 1.479,00 |
| 12.12.2024 | 18,92 | 18,92 | 18,73 | 18,85 | 0,05% | 779,00 |
| 11.12.2024 | 18,86 | 18,86 | 18,76 | 18,84 | -0,26% | 432,00 |
| 10.12.2024 | 18,93 | 18,94 | 18,88 | 18,89 | 0,00% | 4.091,00 |
| 09.12.2024 | 18,80 | 18,96 | 18,80 | 18,89 | 0,64% | 2.706,00 |
| 06.12.2024 | 18,77 | 18,84 | 18,70 | 18,77 | -0,21% | 1.656,00 |
| 05.12.2024 | 18,86 | 18,95 | 18,81 | 18,81 | -0,32% | 1.424,00 |
| 04.12.2024 | 19,03 | 19,03 | 18,81 | 18,87 | -0,53% | 1.795,00 |
| 03.12.2024 | 18,80 | 18,97 | 18,78 | 18,97 | 0,90% | 1.010,00 |
| 02.12.2024 | 18,97 | 18,97 | 18,80 | 18,80 | -0,74% | 1.291,00 |
| 29.11.2024 | 19,00 | 19,00 | 18,79 | 18,94 | -0,42% | 294,00 |
| 28.11.2024 | 19,00 | 19,10 | 18,94 | 19,02 | 0,16% | 991,00 |
| 27.11.2024 | 18,74 | 18,99 | 18,74 | 18,99 | 1,12% | 169,00 |
| 26.11.2024 | 18,66 | 18,84 | 18,66 | 18,78 | -0,16% | 1.360,00 |
| 25.11.2024 | 18,72 | 18,90 | 18,72 | 18,81 | 1,13% | 1.369,00 |
| 22.11.2024 | 18,50 | 18,73 | 18,49 | 18,60 | 1,14% | 2.169,00 |
| 21.11.2024 | 18,30 | 18,48 | 18,28 | 18,39 | 0,60% | 761,00 |
| 20.11.2024 | 18,19 | 18,36 | 18,10 | 18,28 | 0,66% | 2.877,00 |
| 19.11.2024 | 18,42 | 18,42 | 18,04 | 18,16 | -1,14% | 1.147,00 |
| 18.11.2024 | 18,53 | 18,55 | 18,35 | 18,37 | -0,60% | 595,00 |
| 15.11.2024 | 18,65 | 18,66 | 18,42 | 18,48 | -0,16% | 1.456,00 |
| 14.11.2024 | 18,30 | 18,54 | 18,18 | 18,51 | 0,76% | 2.758,00 |
| 13.11.2024 | 18,56 | 18,56 | 18,31 | 18,37 | -1,97% | 1.074,00 |
| 12.11.2024 | 18,51 | 18,89 | 18,42 | 18,74 | 0,70% | 3.096,00 |
| 11.11.2024 | 19,08 | 19,09 | 18,61 | 18,61 | -1,22% | 989,00 |
| 08.11.2024 | 18,91 | 18,93 | 18,84 | 18,84 | -0,16% | 627,00 |
| 07.11.2024 | 19,00 | 19,14 | 18,87 | 18,87 | -0,42% | 838,00 |
| 06.11.2024 | 19,51 | 19,51 | 18,90 | 18,95 | -3,32% | 1.294,00 |
| 05.11.2024 | 19,21 | 19,60 | 19,09 | 19,60 | 1,66% | 2.723,00 |
| 04.11.2024 | 19,89 | 20,08 | 19,21 | 19,28 | -3,21% | 866,00 |
| 01.11.2024 | 20,72 | 20,72 | 19,84 | 19,92 | -3,58% | 942,00 |
| 31.10.2024 | 20,86 | 20,92 | 20,66 | 20,66 | -3,00% | 267,00 |
| 30.10.2024 | 21,44 | 21,60 | 21,30 | 21,30 | -1,39% | 321,00 |
| 29.10.2024 | 21,76 | 21,80 | 21,60 | 21,60 | -0,46% | 1.919,00 |
| 28.10.2024 | 21,66 | 21,74 | 21,66 | 21,70 | 0,65% | 856,00 |
| 25.10.2024 | 21,48 | 21,68 | 21,48 | 21,56 | 0,09% | 541,00 |
| 24.10.2024 | 21,54 | 21,82 | 21,50 | 21,54 | 0,28% | 486,00 |
| 23.10.2024 | 21,78 | 21,78 | 21,46 | 21,48 | -0,92% | 1.056,00 |
| 22.10.2024 | 22,02 | 22,26 | 21,48 | 21,68 | -1,72% | 3.804,00 |
| 21.10.2024 | 18,88 | 22,32 | 18,88 | 22,06 | 16,41% | 9.059,00 |
| 18.10.2024 | 18,72 | 18,95 | 18,70 | 18,95 | 1,23% | 1.435,00 |
| 17.10.2024 | 18,50 | 18,72 | 18,46 | 18,72 | 0,43% | 877,00 |
| 16.10.2024 | 18,59 | 18,74 | 18,59 | 18,64 | -0,32% | 1.733,00 |
| 15.10.2024 | 18,35 | 18,85 | 18,35 | 18,70 | 2,13% | 906,00 |
| 14.10.2024 | 18,44 | 18,44 | 18,27 | 18,31 | -0,70% | 813,00 |
| 11.10.2024 | 18,56 | 18,58 | 18,44 | 18,44 | -0,43% | 448,00 |
| 10.10.2024 | 18,43 | 18,52 | 18,43 | 18,52 | 0,49% | 543,00 |
| 09.10.2024 | 18,34 | 18,43 | 18,34 | 18,43 | 1,38% | 1.124,00 |
| 08.10.2024 | 18,28 | 18,28 | 18,00 | 18,18 | -0,05% | 2.349,00 |
| 07.10.2024 | 18,35 | 18,46 | 18,10 | 18,19 | -0,60% | 2.655,00 |
| 04.10.2024 | 18,32 | 18,35 | 18,30 | 18,30 | -0,49% | 457,00 |
| 03.10.2024 | 18,50 | 18,50 | 18,35 | 18,39 | -0,97% | 513,00 |
| 02.10.2024 | 18,68 | 18,68 | 18,53 | 18,57 | -0,27% | 1.405,00 |
| 01.10.2024 | 18,92 | 18,92 | 18,62 | 18,62 | -1,06% | 853,00 |
| 30.09.2024 | 18,96 | 19,02 | 18,70 | 18,82 | -1,00% | 540,00 |
| 27.09.2024 | 18,63 | 19,02 | 18,63 | 19,01 | 1,88% | 743,00 |
| 26.09.2024 | 18,71 | 18,86 | 18,56 | 18,66 | 0,76% | 2.035,00 |
| 25.09.2024 | 18,63 | 18,67 | 18,50 | 18,52 | -0,96% | 361,00 |
| 24.09.2024 | 18,37 | 18,70 | 18,31 | 18,70 | 2,07% | 711,00 |
| 23.09.2024 | 18,58 | 18,58 | 18,32 | 18,32 | -1,03% | 3.672,00 |
| 20.09.2024 | 19,01 | 19,12 | 18,28 | 18,51 | -7,91% | 5.753,00 |
| 19.09.2024 | 19,98 | 20,10 | 19,95 | 20,10 | 0,50% | 303,00 |
| 18.09.2024 | 20,10 | 20,10 | 19,80 | 20,00 | -1,48% | 277,00 |
| 17.09.2024 | 20,20 | 20,32 | 20,20 | 20,30 | -0,49% | 9,00 |
| 16.09.2024 | 20,62 | 20,70 | 20,40 | 20,40 | -1,54% | 243,00 |
| 13.09.2024 | 20,68 | 20,72 | 20,68 | 20,72 | -0,86% | 2,00 |
| 12.09.2024 | 20,80 | 20,90 | 20,80 | 20,90 | -1,42% | 231,00 |
| 11.09.2024 | 20,94 | 21,20 | 20,90 | 21,20 | -1,40% | 1.284,00 |
| 10.09.2024 | 20,80 | 21,50 | 20,80 | 21,50 | 3,17% | 975,00 |
| 09.09.2024 | 20,70 | 20,88 | 20,70 | 20,84 | 0,68% | 291,00 |
| 06.09.2024 | 20,88 | 20,88 | 20,70 | 20,70 | -2,63% | 222,00 |
| 05.09.2024 | 20,42 | 21,26 | 20,42 | 21,26 | 4,83% | 892,00 |
| 04.09.2024 | 20,28 | 20,28 | 20,28 | 20,28 | -0,69% | 1,00 |
| 03.09.2024 | 20,66 | 20,66 | 20,34 | 20,42 | -1,45% | 255,00 |
| 02.09.2024 | 20,80 | 20,80 | 20,68 | 20,72 | 0,10% | 227,00 |
| 30.08.2024 | 20,98 | 20,98 | 20,70 | 20,70 | -1,33% | 394,00 |
| 29.08.2024 | 21,00 | 21,04 | 20,98 | 20,98 | 0,10% | 131,00 |
| 28.08.2024 | 20,90 | 20,96 | 20,90 | 20,96 | 0,29% | 65,00 |
| 27.08.2024 | 20,94 | 20,94 | 20,88 | 20,90 | 0,00% | 1.430,00 |
| 26.08.2024 | 21,00 | 21,00 | 20,70 | 20,90 | -0,76% | 1.487,00 |
| 23.08.2024 | 21,04 | 21,06 | 21,00 | 21,06 | 0,67% | 151,00 |
| 22.08.2024 | 20,90 | 20,92 | 20,90 | 20,92 | 0,19% | 30,00 |
| 21.08.2024 | 20,94 | 20,94 | 20,88 | 20,88 | 1,75% | 7,00 |
| 20.08.2024 | 20,86 | 20,86 | 20,52 | 20,52 | -1,72% | 650,00 |
| 19.08.2024 | 20,86 | 20,88 | 20,86 | 20,88 | -0,38% | 121,00 |
| 16.08.2024 | 21,14 | 21,14 | 20,86 | 20,96 | -1,13% | 173,00 |
| 15.08.2024 | 21,18 | 21,20 | 21,00 | 21,20 | 1,73% | 47,00 |
| 14.08.2024 | 20,56 | 21,50 | 20,32 | 20,84 | 3,17% | 2.074,00 |
| 13.08.2024 | 20,08 | 20,22 | 20,08 | 20,20 | 1,05% | 345,00 |
| 12.08.2024 | 20,64 | 20,64 | 19,99 | 19,99 | -3,06% | 2.047,00 |
| 09.08.2024 | 20,72 | 20,74 | 20,62 | 20,62 | -0,48% | 444,00 |
| 08.08.2024 | 20,82 | 20,82 | 20,52 | 20,72 | -1,24% | 31,00 |
| 07.08.2024 | 20,80 | 21,00 | 20,54 | 20,98 | 1,45% | 224,00 |
| 06.08.2024 | 20,96 | 20,96 | 20,66 | 20,68 | -0,10% | 508,00 |
| 05.08.2024 | 21,06 | 21,06 | 20,50 | 20,70 | -4,61% | 3.300,00 |