31,330€
0,55%
Echtzeit-Aktienkurs Jde Peet's B.V.
Bid:
Ask:
Aktienkurse zur Jde Peet's B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 31,16 | 31,28 | 31,16 | 31,24 | 0,26% | - |
| 02.09.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 0,00% | - |
| 01.09.2025 | 31,20 | 31,20 | 31,16 | 31,16 | 0,00% | 1.600,00 |
| 29.08.2025 | 31,12 | 31,18 | 31,12 | 31,16 | 0,06% | 275,00 |
| 28.08.2025 | 31,14 | 31,14 | 31,10 | 31,14 | 0,13% | - |
| 27.08.2025 | 31,12 | 31,16 | 31,06 | 31,10 | -0,26% | 202,00 |
| 26.08.2025 | 31,18 | 31,20 | 31,14 | 31,18 | -0,19% | 1.488,00 |
| 25.08.2025 | 31,02 | 31,26 | 31,00 | 31,24 | 17,00% | 3.455,00 |
| 22.08.2025 | 26,74 | 26,82 | 26,70 | 26,70 | -0,07% | - |
| 21.08.2025 | 26,90 | 26,90 | 26,70 | 26,72 | 0,00% | 100,00 |
| 20.08.2025 | 26,40 | 26,72 | 26,40 | 26,72 | 1,29% | - |
| 19.08.2025 | 26,24 | 26,38 | 26,24 | 26,38 | 0,84% | - |
| 18.08.2025 | 25,94 | 26,18 | 25,94 | 26,16 | 0,23% | - |
| 15.08.2025 | 25,98 | 26,10 | 25,98 | 26,10 | 0,38% | - |
| 14.08.2025 | 25,92 | 26,04 | 25,92 | 26,00 | 0,23% | - |
| 13.08.2025 | 25,76 | 26,00 | 25,76 | 25,94 | 0,00% | - |
| 12.08.2025 | 26,00 | 26,06 | 25,94 | 25,94 | -0,08% | - |
| 11.08.2025 | 26,00 | 26,02 | 25,96 | 25,96 | 0,39% | - |
| 08.08.2025 | 25,80 | 25,90 | 25,80 | 25,86 | 0,08% | - |
| 07.08.2025 | 25,84 | 25,88 | 25,84 | 25,84 | 0,08% | - |
| 06.08.2025 | 26,04 | 26,04 | 25,78 | 25,82 | 0,47% | - |
| 05.08.2025 | 25,46 | 25,70 | 25,46 | 25,70 | 2,72% | - |
| 04.08.2025 | 25,04 | 25,16 | 25,02 | 25,02 | -1,50% | - |
| 01.08.2025 | 25,72 | 25,72 | 25,40 | 25,40 | -3,13% | 25,00 |
| 31.07.2025 | 26,46 | 26,46 | 26,04 | 26,22 | -1,21% | 10,00 |
| 30.07.2025 | 24,96 | 26,70 | 24,96 | 26,54 | 11,23% | 35,00 |
| 29.07.2025 | 23,80 | 23,88 | 23,80 | 23,86 | -0,25% | - |
| 28.07.2025 | 24,18 | 24,18 | 23,92 | 23,92 | 0,00% | - |
| 25.07.2025 | 24,06 | 24,06 | 23,92 | 23,92 | 0,00% | - |
| 24.07.2025 | 24,14 | 24,14 | 23,92 | 23,92 | -1,16% | 60,00 |
| 23.07.2025 | 24,20 | 24,30 | 24,10 | 24,20 | 1,42% | 173,00 |
| 22.07.2025 | 23,78 | 23,90 | 23,78 | 23,86 | 0,25% | 100,00 |
| 21.07.2025 | 24,06 | 24,06 | 23,80 | 23,80 | -1,41% | - |
| 18.07.2025 | 24,02 | 24,16 | 24,02 | 24,14 | 0,67% | 10,00 |
| 17.07.2025 | 23,98 | 23,98 | 23,82 | 23,98 | 0,33% | - |
| 16.07.2025 | 23,92 | 24,10 | 23,90 | 23,90 | -0,99% | - |
| 15.07.2025 | 24,22 | 24,28 | 24,14 | 24,14 | 0,42% | - |
| 14.07.2025 | 23,82 | 24,08 | 23,82 | 24,04 | 0,08% | - |
| 11.07.2025 | 23,96 | 24,04 | 23,96 | 24,02 | -0,66% | - |
| 10.07.2025 | 24,30 | 24,30 | 24,16 | 24,18 | -0,33% | - |
| 09.07.2025 | 24,28 | 24,38 | 24,24 | 24,26 | -0,74% | 10,00 |
| 08.07.2025 | 24,26 | 24,44 | 24,24 | 24,44 | 0,41% | 36,00 |
| 07.07.2025 | 24,08 | 24,34 | 24,08 | 24,34 | -0,41% | - |
| 04.07.2025 | 24,30 | 24,44 | 24,30 | 24,44 | 0,16% | 470,00 |
| 03.07.2025 | 24,56 | 24,60 | 24,40 | 24,40 | 0,00% | 2,00 |
| 02.07.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,16% | - |
| 01.07.2025 | 24,14 | 24,36 | 24,12 | 24,36 | 0,50% | - |
| 30.06.2025 | 24,34 | 24,46 | 24,24 | 24,24 | -0,49% | 133,00 |
| 27.06.2025 | 24,38 | 24,38 | 23,96 | 24,36 | 0,50% | - |
| 26.06.2025 | 24,08 | 24,24 | 24,06 | 24,24 | 1,08% | - |
| 25.06.2025 | 23,90 | 24,14 | 23,90 | 23,98 | 0,59% | - |
| 24.06.2025 | 24,22 | 24,22 | 23,84 | 23,84 | 0,85% | - |
| 23.06.2025 | 23,68 | 23,68 | 23,56 | 23,64 | 0,00% | - |
| 20.06.2025 | 23,52 | 23,64 | 23,38 | 23,64 | 1,55% | - |
| 19.06.2025 | 23,16 | 23,28 | 23,16 | 23,28 | 0,34% | - |
| 18.06.2025 | 22,98 | 23,20 | 22,98 | 23,20 | 0,17% | - |
| 17.06.2025 | 22,92 | 23,16 | 22,92 | 23,16 | 0,09% | - |
| 16.06.2025 | 23,22 | 23,22 | 23,08 | 23,14 | -1,11% | 66,00 |
| 13.06.2025 | 23,14 | 23,46 | 23,14 | 23,40 | -0,43% | - |
| 12.06.2025 | 23,52 | 23,60 | 23,48 | 23,50 | -0,93% | - |
| 11.06.2025 | 24,30 | 24,30 | 23,72 | 23,72 | -1,33% | 100,00 |
| 10.06.2025 | 24,20 | 24,30 | 24,04 | 24,04 | -1,15% | - |
| 09.06.2025 | 24,06 | 24,32 | 24,06 | 24,32 | -0,08% | - |
| 06.06.2025 | 24,08 | 24,60 | 24,08 | 24,34 | -0,08% | 13,00 |
| 05.06.2025 | 23,94 | 24,36 | 23,94 | 24,36 | 0,74% | - |
| 04.06.2025 | 23,98 | 24,18 | 23,90 | 24,18 | 0,92% | - |
| 03.06.2025 | 23,98 | 24,06 | 23,96 | 23,96 | 0,59% | - |
| 02.06.2025 | 23,82 | 23,90 | 23,76 | 23,82 | -0,25% | - |
| 30.05.2025 | 23,26 | 23,88 | 23,26 | 23,88 | 2,31% | 300,00 |
| 29.05.2025 | 23,56 | 23,56 | 23,32 | 23,34 | 0,17% | - |
| 28.05.2025 | 23,20 | 23,40 | 23,16 | 23,30 | -0,68% | 120,00 |
| 27.05.2025 | 23,36 | 23,46 | 23,08 | 23,46 | 0,86% | - |
| 26.05.2025 | 23,24 | 23,26 | 23,10 | 23,26 | 1,04% | - |
| 23.05.2025 | 22,76 | 23,02 | 22,76 | 23,02 | 0,52% | - |
| 22.05.2025 | 22,98 | 22,98 | 22,90 | 22,90 | 0,44% | - |
| 21.05.2025 | 23,04 | 23,04 | 22,80 | 22,80 | -0,35% | - |
| 20.05.2025 | 22,58 | 22,88 | 22,58 | 22,88 | 2,05% | - |
| 19.05.2025 | 22,40 | 22,48 | 22,36 | 22,42 | 1,08% | - |
| 16.05.2025 | 22,20 | 22,22 | 22,18 | 22,18 | 1,28% | - |
| 15.05.2025 | 21,82 | 21,90 | 21,82 | 21,90 | 0,00% | - |
| 14.05.2025 | 22,02 | 22,02 | 21,90 | 21,90 | -0,82% | - |
| 13.05.2025 | 22,04 | 22,18 | 22,04 | 22,08 | -0,45% | - |
| 12.05.2025 | 22,44 | 22,44 | 21,96 | 22,18 | -1,07% | - |
| 09.05.2025 | 22,18 | 22,42 | 22,18 | 22,42 | 0,54% | - |
| 08.05.2025 | 21,90 | 22,30 | 21,90 | 22,30 | 2,20% | 1.765,00 |
| 07.05.2025 | 21,78 | 21,82 | 21,74 | 21,82 | 0,55% | - |
| 06.05.2025 | 21,62 | 21,70 | 21,58 | 21,70 | 0,74% | - |
| 05.05.2025 | 21,46 | 21,54 | 21,46 | 21,54 | 0,28% | - |
| 02.05.2025 | 21,26 | 21,48 | 21,10 | 21,48 | 1,70% | - |
| 30.04.2025 | 21,16 | 21,28 | 21,12 | 21,12 | -0,28% | 150,00 |
| 29.04.2025 | 21,12 | 21,18 | 21,10 | 21,18 | 0,28% | - |
| 28.04.2025 | 20,82 | 21,12 | 20,82 | 21,12 | 0,67% | - |
| 25.04.2025 | 21,02 | 21,02 | 20,70 | 20,98 | 0,19% | - |
| 24.04.2025 | 20,86 | 20,94 | 20,82 | 20,94 | 0,38% | - |
| 23.04.2025 | 21,08 | 21,08 | 20,86 | 20,86 | 0,97% | 10,00 |
| 22.04.2025 | 20,52 | 20,76 | 20,52 | 20,66 | 1,18% | - |
| 17.04.2025 | 20,48 | 20,48 | 20,30 | 20,42 | 0,49% | - |
| 16.04.2025 | 20,04 | 20,36 | 20,04 | 20,32 | 0,30% | - |
| 15.04.2025 | 20,24 | 20,48 | 20,24 | 20,26 | 0,30% | - |
| 14.04.2025 | 20,06 | 20,22 | 20,06 | 20,20 | 1,97% | - |