31,670€
0,60%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 31,48 | 31,52 | 31,48 | 31,50 | 0,06% | - |
| 06.11.2025 | 31,48 | 31,50 | 31,48 | 31,48 | -0,06% | 50,00 |
| 05.11.2025 | 31,58 | 31,58 | 31,50 | 31,50 | -0,13% | - |
| 04.11.2025 | 31,48 | 31,54 | 31,48 | 31,54 | 0,06% | - |
| 03.11.2025 | 31,52 | 31,52 | 31,48 | 31,52 | 0,13% | - |
| 31.10.2025 | 31,46 | 31,52 | 31,46 | 31,48 | 0,00% | - |
| 30.10.2025 | 31,44 | 31,50 | 31,44 | 31,48 | -0,13% | - |
| 29.10.2025 | 31,50 | 31,52 | 31,50 | 31,52 | 0,06% | - |
| 28.10.2025 | 31,42 | 31,50 | 31,42 | 31,50 | 0,06% | - |
| 27.10.2025 | 31,44 | 31,48 | 31,40 | 31,48 | 0,06% | - |
| 24.10.2025 | 31,36 | 31,46 | 31,36 | 31,46 | 0,19% | - |
| 23.10.2025 | 31,40 | 31,42 | 31,40 | 31,40 | 0,19% | - |
| 22.10.2025 | 31,30 | 31,34 | 31,30 | 31,34 | 0,06% | - |
| 21.10.2025 | 31,32 | 31,44 | 31,30 | 31,32 | 0,32% | 50,00 |
| 20.10.2025 | 31,24 | 31,24 | 31,22 | 31,22 | 0,06% | - |
| 17.10.2025 | 31,22 | 31,22 | 31,18 | 31,20 | 0,13% | - |
| 16.10.2025 | 31,28 | 31,28 | 31,16 | 31,16 | 0,13% | - |
| 15.10.2025 | 31,10 | 31,14 | 31,10 | 31,12 | -0,13% | - |
| 14.10.2025 | 31,12 | 31,16 | 31,10 | 31,16 | -0,19% | 1.000,00 |
| 13.10.2025 | 31,24 | 31,26 | 31,22 | 31,22 | 0,00% | - |
| 10.10.2025 | 31,24 | 31,24 | 31,20 | 31,22 | 0,26% | - |
| 09.10.2025 | 31,14 | 31,14 | 31,14 | 31,14 | -0,45% | - |
| 08.10.2025 | 31,10 | 31,28 | 31,10 | 31,28 | 0,45% | 20,00 |
| 07.10.2025 | 31,14 | 31,18 | 31,14 | 31,14 | -0,13% | - |
| 06.10.2025 | 31,18 | 31,20 | 31,18 | 31,18 | -0,13% | - |
| 03.10.2025 | 31,22 | 31,22 | 31,20 | 31,22 | 0,00% | - |
| 02.10.2025 | 31,22 | 31,22 | 31,20 | 31,22 | 0,00% | - |
| 01.10.2025 | 31,12 | 31,22 | 31,12 | 31,22 | 0,32% | 1.076,00 |
| 30.09.2025 | 31,02 | 31,14 | 31,02 | 31,12 | 0,13% | - |
| 29.09.2025 | 31,02 | 31,10 | 31,02 | 31,08 | 0,00% | 250,00 |
| 26.09.2025 | 31,10 | 31,10 | 31,08 | 31,08 | -0,19% | - |
| 25.09.2025 | 31,04 | 31,14 | 31,04 | 31,14 | 0,26% | - |
| 24.09.2025 | 31,04 | 31,06 | 31,04 | 31,06 | 0,00% | - |
| 23.09.2025 | 31,08 | 31,10 | 31,06 | 31,06 | -0,26% | 70,00 |
| 22.09.2025 | 31,12 | 31,14 | 31,12 | 31,14 | 0,00% | - |
| 19.09.2025 | 31,04 | 31,14 | 31,04 | 31,14 | 0,26% | - |
| 18.09.2025 | 31,04 | 31,06 | 31,04 | 31,06 | 0,19% | - |
| 17.09.2025 | 31,02 | 31,02 | 31,00 | 31,00 | -0,06% | - |
| 16.09.2025 | 31,12 | 31,12 | 31,02 | 31,02 | -0,39% | - |
| 15.09.2025 | 31,20 | 31,20 | 31,14 | 31,14 | 0,00% | - |
| 12.09.2025 | 31,14 | 31,16 | 31,14 | 31,14 | -0,19% | - |
| 10.09.2025 | 31,12 | 31,20 | 31,12 | 31,20 | 0,00% | 20,00 |
| 09.09.2025 | 31,16 | 31,22 | 31,15 | 31,20 | 0,19% | - |
| 08.09.2025 | 31,20 | 31,29 | 31,13 | 31,14 | -0,19% | 100,00 |
| 05.09.2025 | 31,18 | 31,38 | 31,18 | 31,20 | -0,06% | 300,00 |
| 04.09.2025 | 31,14 | 31,24 | 31,14 | 31,22 | 0,13% | 65,00 |
| 03.09.2025 | 31,16 | 31,18 | 31,16 | 31,18 | 0,06% | - |
| 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% | - |