19,290€
-2,48%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 19,79 | 19,85 | 19,56 | 19,65 | -0,66% | 1.410,00 |
| 07.04.2025 | 19,45 | 19,78 | 19,36 | 19,78 | -4,26% | 30,00 |
| 04.04.2025 | 20,32 | 20,88 | 20,32 | 20,66 | 0,98% | - |
| 03.04.2025 | 20,10 | 20,46 | 20,10 | 20,46 | 0,49% | - |
| 02.04.2025 | 20,26 | 20,38 | 20,26 | 20,36 | 0,39% | - |
| 01.04.2025 | 20,34 | 20,34 | 20,04 | 20,28 | 0,70% | - |
| 31.03.2025 | 20,08 | 20,14 | 20,00 | 20,14 | -1,47% | 159,00 |
| 28.03.2025 | 19,64 | 20,44 | 19,64 | 20,44 | 3,18% | - |
| 27.03.2025 | 19,48 | 19,81 | 19,48 | 19,81 | 0,97% | - |
| 26.03.2025 | 19,77 | 19,77 | 19,61 | 19,62 | -0,46% | - |
| 25.03.2025 | 19,59 | 19,74 | 19,59 | 19,71 | 0,51% | - |
| 24.03.2025 | 19,88 | 19,88 | 19,61 | 19,61 | -0,51% | - |
| 21.03.2025 | 19,66 | 19,81 | 19,66 | 19,71 | 2,07% | 110,00 |
| 20.03.2025 | 19,05 | 19,31 | 19,05 | 19,31 | 2,17% | - |
| 19.03.2025 | 18,68 | 18,98 | 18,68 | 18,90 | 1,23% | - |
| 18.03.2025 | 18,50 | 18,67 | 18,45 | 18,67 | 1,80% | 100,00 |
| 17.03.2025 | 18,13 | 18,34 | 18,07 | 18,34 | 1,33% | - |
| 14.03.2025 | 18,08 | 18,11 | 18,03 | 18,10 | 0,00% | - |
| 13.03.2025 | 18,61 | 18,61 | 18,10 | 18,10 | -3,57% | - |
| 12.03.2025 | 18,91 | 18,97 | 18,77 | 18,77 | -0,42% | 189,00 |
| 11.03.2025 | 18,94 | 19,17 | 18,85 | 18,85 | -0,32% | 80,00 |
| 10.03.2025 | 18,40 | 18,91 | 18,40 | 18,91 | 5,29% | - |
| 07.03.2025 | 18,00 | 18,00 | 17,90 | 17,96 | -1,16% | - |
| 06.03.2025 | 18,21 | 18,24 | 18,06 | 18,17 | -0,38% | 100,00 |
| 05.03.2025 | 18,56 | 18,56 | 18,17 | 18,24 | 0,27% | - |
| 04.03.2025 | 18,20 | 18,35 | 18,19 | 18,19 | -1,36% | - |
| 03.03.2025 | 18,25 | 18,48 | 18,20 | 18,44 | 1,10% | 25,00 |
| 28.02.2025 | 18,17 | 18,30 | 17,97 | 18,24 | -1,03% | 600,00 |
| 27.02.2025 | 18,28 | 18,50 | 18,26 | 18,43 | -1,97% | 1.115,00 |
| 26.02.2025 | 18,93 | 18,93 | 18,80 | 18,80 | 5,92% | - |
| 25.02.2025 | 17,36 | 17,75 | 17,36 | 17,75 | 1,84% | - |
| 24.02.2025 | 17,40 | 17,43 | 17,09 | 17,43 | 0,58% | 26,00 |
| 21.02.2025 | 16,82 | 17,33 | 16,82 | 17,33 | 2,85% | - |
| 20.02.2025 | 16,93 | 16,96 | 16,85 | 16,85 | -0,06% | 65,00 |
| 19.02.2025 | 16,75 | 16,87 | 16,75 | 16,86 | 0,84% | - |
| 18.02.2025 | 16,95 | 16,95 | 16,72 | 16,72 | -0,48% | 300,00 |
| 17.02.2025 | 16,42 | 16,87 | 16,42 | 16,80 | -1,58% | 200,00 |
| 14.02.2025 | 16,96 | 17,18 | 16,94 | 17,07 | 1,37% | 100,00 |
| 13.02.2025 | 16,91 | 16,91 | 16,74 | 16,84 | 2,18% | 100,00 |
| 12.02.2025 | 16,63 | 16,63 | 16,48 | 16,48 | 1,10% | 400,00 |
| 11.02.2025 | 16,15 | 16,30 | 16,15 | 16,30 | 0,56% | 100,00 |
| 10.02.2025 | 16,25 | 16,25 | 16,21 | 16,21 | 0,00% | - |
| 07.02.2025 | 16,20 | 16,22 | 16,20 | 16,21 | 0,87% | - |
| 06.02.2025 | 16,11 | 16,26 | 16,07 | 16,07 | 0,00% | 400,00 |
| 05.02.2025 | 16,30 | 16,30 | 16,07 | 16,07 | -2,07% | 680,00 |
| 04.02.2025 | 16,33 | 16,48 | 16,32 | 16,41 | 0,31% | 300,00 |
| 03.02.2025 | 16,48 | 16,61 | 16,36 | 16,36 | -2,79% | - |
| 31.01.2025 | 16,79 | 16,83 | 16,79 | 16,83 | 0,54% | - |
| 30.01.2025 | 16,64 | 16,74 | 16,64 | 16,74 | -0,24% | 100,00 |
| 29.01.2025 | 16,41 | 16,78 | 16,41 | 16,78 | -0,18% | 20,00 |
| 28.01.2025 | 16,65 | 16,81 | 16,65 | 16,81 | 2,31% | 5,00 |
| 27.01.2025 | 16,43 | 16,45 | 16,43 | 16,43 | 0,55% | - |
| 24.01.2025 | 16,48 | 16,52 | 16,34 | 16,34 | 0,12% | 10,00 |
| 23.01.2025 | 16,25 | 16,32 | 16,25 | 16,32 | -0,55% | - |
| 22.01.2025 | 16,98 | 16,98 | 16,41 | 16,41 | -4,31% | - |
| 21.01.2025 | 17,05 | 17,16 | 17,05 | 17,15 | -0,52% | - |
| 20.01.2025 | 17,15 | 17,29 | 17,15 | 17,24 | -0,98% | 1.000,00 |
| 17.01.2025 | 17,53 | 17,53 | 17,41 | 17,41 | 1,04% | - |
| 16.01.2025 | 17,23 | 17,25 | 17,23 | 17,23 | 0,23% | - |
| 15.01.2025 | 17,15 | 17,19 | 17,08 | 17,19 | 0,47% | - |
| 14.01.2025 | 16,99 | 17,11 | 16,99 | 17,11 | -0,18% | 709,00 |
| 13.01.2025 | 17,07 | 17,22 | 17,07 | 17,14 | -2,00% | 15,00 |
| 10.01.2025 | 17,32 | 17,49 | 17,10 | 17,49 | -0,23% | - |
| 09.01.2025 | 16,91 | 17,53 | 16,91 | 17,53 | 5,22% | - |
| 08.01.2025 | 16,66 | 16,66 | 16,56 | 16,66 | -0,66% | 200,00 |
| 07.01.2025 | 16,57 | 16,77 | 16,57 | 16,77 | -0,06% | - |
| 06.01.2025 | 16,87 | 16,88 | 16,75 | 16,78 | 0,00% | 310,00 |
| 03.01.2025 | 16,69 | 16,78 | 16,69 | 16,78 | 0,06% | - |
| 02.01.2025 | 16,57 | 16,77 | 16,54 | 16,77 | 1,70% | - |
| 30.12.2024 | 16,52 | 16,52 | 16,49 | 16,49 | -0,18% | - |
| 27.12.2024 | 16,50 | 16,63 | 16,50 | 16,52 | 1,98% | 200,00 |
| 23.12.2024 | 16,08 | 16,28 | 16,08 | 16,20 | 0,56% | - |
| 20.12.2024 | 16,29 | 16,30 | 16,11 | 16,11 | -2,25% | - |
| 19.12.2024 | 16,77 | 16,77 | 16,48 | 16,48 | -1,79% | - |
| 18.12.2024 | 16,96 | 16,96 | 16,78 | 16,78 | 0,48% | - |
| 17.12.2024 | 17,68 | 17,68 | 16,70 | 16,70 | -8,74% | - |
| 16.12.2024 | 19,00 | 19,00 | 18,30 | 18,30 | -2,76% | 154,00 |
| 13.12.2024 | 18,75 | 18,82 | 18,75 | 18,82 | -0,84% | 1.000,00 |
| 12.12.2024 | 18,84 | 18,98 | 18,78 | 18,98 | 0,69% | 2.600,00 |
| 11.12.2024 | 18,77 | 18,85 | 18,77 | 18,85 | -0,05% | - |
| 10.12.2024 | 18,85 | 18,94 | 18,84 | 18,86 | -0,11% | 1.200,00 |
| 09.12.2024 | 18,83 | 18,88 | 18,81 | 18,88 | 0,59% | - |
| 06.12.2024 | 18,80 | 18,84 | 18,77 | 18,77 | -0,53% | 2.726,00 |
| 05.12.2024 | 19,27 | 19,27 | 18,84 | 18,87 | -0,11% | 3,00 |
| 04.12.2024 | 18,76 | 18,89 | 18,76 | 18,89 | 0,43% | - |
| 03.12.2024 | 18,81 | 18,81 | 18,80 | 18,81 | 1,68% | - |
| 02.12.2024 | 18,89 | 18,89 | 18,50 | 18,50 | -1,60% | 35,00 |
| 29.11.2024 | 18,90 | 18,94 | 18,80 | 18,80 | -1,00% | - |
| 28.11.2024 | 18,96 | 19,05 | 18,96 | 18,99 | 0,53% | - |
| 27.11.2024 | 18,70 | 18,89 | 18,70 | 18,89 | 0,48% | - |
| 26.11.2024 | 18,85 | 18,85 | 18,65 | 18,80 | -0,42% | 4.000,00 |
| 25.11.2024 | 18,70 | 18,88 | 18,70 | 18,88 | 1,34% | 1.000,00 |
| 22.11.2024 | 18,45 | 18,63 | 18,45 | 18,63 | 1,14% | - |
| 21.11.2024 | 18,28 | 18,42 | 18,27 | 18,42 | 2,68% | - |
| 20.11.2024 | 18,12 | 18,17 | 17,94 | 17,94 | -0,99% | 100,00 |
| 19.11.2024 | 18,30 | 18,30 | 18,12 | 18,12 | -1,04% | 55,00 |
| 18.11.2024 | 18,33 | 18,41 | 18,31 | 18,31 | -1,13% | - |
| 15.11.2024 | 18,49 | 18,61 | 18,49 | 18,52 | 0,00% | - |
| 14.11.2024 | 18,24 | 18,53 | 18,13 | 18,52 | 0,43% | 1.620,00 |
| 13.11.2024 | 18,51 | 18,51 | 18,41 | 18,44 | 0,60% | 850,00 |