26,080€
0,77%
Echtzeit-Aktienkurs Jde Peet's B.V.
Bid:
Ask:
Aktienkurse zur Jde Peet's B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |