31,180€
-0,19%
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 | 31,18 | 31,28 | 28,58 | 31,18 | -0,19% | - |
| 02.09.2025 | 31,17 | 31,35 | 28,60 | 31,24 | 0,39% | 2.000,00 |
| 01.09.2025 | 31,29 | 31,40 | 31,12 | 31,12 | -0,51% | 80,00 |
| 29.08.2025 | 31,12 | 31,60 | 31,02 | 31,28 | 0,32% | - |
| 28.08.2025 | 31,10 | 31,56 | 30,65 | 31,18 | 0,06% | 65,00 |
| 27.08.2025 | 31,06 | 31,60 | 31,01 | 31,16 | -0,26% | 115,00 |
| 26.08.2025 | 31,01 | 31,28 | 28,76 | 31,24 | 0,48% | 40,00 |
| 25.08.2025 | 30,70 | 31,59 | 30,70 | 31,09 | 17,23% | 654,00 |
| 22.08.2025 | 26,77 | 26,87 | 26,48 | 26,52 | -1,12% | - |
| 21.08.2025 | 26,94 | 26,98 | 26,70 | 26,82 | -0,67% | - |
| 20.08.2025 | 26,47 | 27,06 | 26,41 | 27,00 | 1,93% | - |
| 19.08.2025 | 26,26 | 27,06 | 26,26 | 26,49 | 0,84% | - |
| 18.08.2025 | 26,05 | 35,40 | 25,93 | 26,27 | 0,96% | - |
| 15.08.2025 | 25,97 | 45,00 | 25,97 | 26,02 | 0,31% | - |
| 14.08.2025 | 25,94 | 35,40 | 25,85 | 25,94 | -0,46% | - |
| 13.08.2025 | 25,80 | 45,00 | 25,76 | 26,06 | 1,05% | - |
| 12.08.2025 | 26,21 | 26,23 | 25,73 | 25,79 | -1,38% | - |
| 11.08.2025 | 26,11 | 35,52 | 25,88 | 26,15 | 0,23% | 100,00 |
| 08.08.2025 | 25,84 | 45,00 | 25,82 | 26,09 | 0,89% | - |
| 07.08.2025 | 26,07 | 45,00 | 25,68 | 25,86 | -0,31% | - |
| 06.08.2025 | 26,19 | 45,00 | 25,79 | 25,94 | -0,46% | - |
| 05.08.2025 | 25,48 | 45,00 | 24,70 | 26,06 | 2,56% | - |
| 04.08.2025 | 25,09 | 45,00 | 24,53 | 25,41 | 0,95% | - |
| 01.08.2025 | 25,81 | 25,92 | 25,15 | 25,17 | -3,34% | - |
| 31.07.2025 | 26,49 | 26,55 | 25,74 | 26,04 | -1,44% | - |
| 30.07.2025 | 25,02 | 35,72 | 25,02 | 26,42 | 10,31% | - |
| 29.07.2025 | 23,89 | 45,00 | 23,83 | 23,95 | 0,59% | - |
| 28.07.2025 | 24,30 | 24,34 | 23,49 | 23,81 | -1,08% | - |
| 25.07.2025 | 24,15 | 45,00 | 23,72 | 24,07 | -0,37% | - |
| 24.07.2025 | 24,26 | 45,00 | 23,95 | 24,16 | -0,54% | - |
| 23.07.2025 | 24,40 | 45,00 | 24,05 | 24,29 | 0,58% | - |
| 22.07.2025 | 23,80 | 25,00 | 15,42 | 24,15 | 1,26% | - |
| 21.07.2025 | 24,04 | 24,50 | 16,85 | 23,85 | -0,91% | - |
| 18.07.2025 | 24,10 | 24,26 | 23,88 | 24,07 | 0,08% | - |
| 17.07.2025 | 24,08 | 24,17 | 23,85 | 24,05 | 0,17% | - |
| 16.07.2025 | 23,94 | 24,19 | 15,84 | 24,01 | -0,91% | - |
| 15.07.2025 | 24,32 | 24,72 | 24,07 | 24,23 | -0,08% | - |
| 14.07.2025 | 23,88 | 25,50 | 23,82 | 24,25 | 0,66% | - |
| 11.07.2025 | 24,02 | 25,50 | 23,95 | 24,09 | 0,00% | - |
| 10.07.2025 | 24,30 | 24,43 | 24,05 | 24,09 | -1,03% | - |
| 09.07.2025 | 24,34 | 25,50 | 24,25 | 24,34 | -0,04% | - |
| 08.07.2025 | 24,33 | 24,43 | 23,95 | 24,35 | 0,41% | - |
| 07.07.2025 | 24,18 | 25,50 | 24,14 | 24,25 | -1,02% | - |
| 04.07.2025 | 24,38 | 25,31 | 24,38 | 24,50 | 0,12% | 75,00 |
| 03.07.2025 | 24,59 | 25,24 | 24,38 | 24,47 | -0,49% | - |
| 02.07.2025 | 24,64 | 24,68 | 24,14 | 24,59 | 0,16% | - |
| 01.07.2025 | 24,30 | 27,40 | 24,14 | 24,55 | 1,07% | - |
| 30.06.2025 | 24,51 | 27,40 | 17,30 | 24,29 | -0,90% | - |
| 27.06.2025 | 24,42 | 27,40 | 24,01 | 24,51 | 0,57% | - |
| 26.06.2025 | 24,14 | 27,40 | 23,91 | 24,37 | 1,08% | - |
| 25.06.2025 | 24,00 | 27,40 | 23,78 | 24,11 | 0,42% | - |
| 24.06.2025 | 24,32 | 27,40 | 23,40 | 24,01 | -0,08% | - |
| 23.06.2025 | 23,70 | 27,40 | 23,57 | 24,03 | 1,18% | - |
| 20.06.2025 | 23,67 | 27,40 | 23,40 | 23,75 | 1,28% | 80,00 |
| 19.06.2025 | 23,22 | 23,57 | 21,56 | 23,45 | 0,43% | - |
| 18.06.2025 | 23,08 | 27,40 | 23,03 | 23,35 | 1,52% | - |
| 17.06.2025 | 22,96 | 27,40 | 22,92 | 23,00 | -0,22% | 75,00 |
| 16.06.2025 | 23,15 | 27,40 | 17,92 | 23,05 | -1,54% | - |
| 13.06.2025 | 23,16 | 27,40 | 23,10 | 23,41 | -0,76% | - |
| 12.06.2025 | 23,52 | 27,40 | 23,44 | 23,59 | -0,17% | - |
| 11.06.2025 | 24,34 | 27,40 | 23,59 | 23,63 | -3,12% | 180,00 |
| 10.06.2025 | 24,26 | 27,40 | 24,09 | 24,39 | 0,74% | - |
| 09.06.2025 | 24,12 | 27,40 | 24,08 | 24,21 | 0,41% | - |
| 06.06.2025 | 24,09 | 24,57 | 24,09 | 24,11 | 0,25% | - |
| 05.06.2025 | 24,07 | 25,80 | 23,96 | 24,05 | 0,67% | 250,00 |
| 04.06.2025 | 24,04 | 25,40 | 23,87 | 23,89 | -0,42% | - |
| 03.06.2025 | 24,03 | 25,40 | 23,87 | 23,99 | -0,25% | - |
| 02.06.2025 | 23,91 | 25,40 | 23,72 | 24,05 | 0,50% | - |
| 30.05.2025 | 23,32 | 24,25 | 23,32 | 23,93 | 2,57% | - |
| 29.05.2025 | 23,68 | 23,68 | 23,22 | 23,33 | -0,34% | - |
| 28.05.2025 | 23,23 | 23,68 | 23,13 | 23,41 | 0,34% | - |
| 27.05.2025 | 23,42 | 23,72 | 23,09 | 23,33 | -0,51% | - |
| 26.05.2025 | 23,40 | 23,70 | 23,10 | 23,45 | 1,47% | - |
| 23.05.2025 | 22,76 | 23,42 | 22,72 | 23,11 | 1,49% | - |
| 22.05.2025 | 22,98 | 23,30 | 22,64 | 22,77 | -0,70% | - |
| 21.05.2025 | 23,10 | 23,13 | 22,75 | 22,93 | -1,12% | - |
| 20.05.2025 | 22,62 | 23,22 | 22,58 | 23,19 | 2,07% | - |
| 19.05.2025 | 22,47 | 22,74 | 22,39 | 22,72 | 0,71% | - |
| 16.05.2025 | 22,27 | 22,56 | 22,01 | 22,56 | 1,21% | - |
| 15.05.2025 | 21,85 | 22,31 | 20,27 | 22,29 | 1,69% | - |
| 14.05.2025 | 22,04 | 22,10 | 21,82 | 21,92 | -0,45% | - |
| 13.05.2025 | 22,06 | 22,98 | 21,92 | 22,02 | -0,72% | - |
| 12.05.2025 | 22,66 | 22,96 | 21,78 | 22,18 | -1,29% | - |
| 09.05.2025 | 22,24 | 22,98 | 22,05 | 22,47 | 1,40% | - |
| 08.05.2025 | 22,02 | 22,45 | 21,93 | 22,16 | 0,68% | 65,00 |
| 07.05.2025 | 21,87 | 22,34 | 21,61 | 22,01 | 0,92% | - |
| 06.05.2025 | 21,61 | 22,06 | 21,39 | 21,81 | 0,69% | - |
| 05.05.2025 | 21,49 | 21,81 | 21,47 | 21,66 | 0,42% | - |
| 02.05.2025 | 21,37 | 22,34 | 21,08 | 21,57 | 0,84% | - |
| 30.04.2025 | 21,21 | 22,64 | 21,05 | 21,39 | 0,47% | - |
| 29.04.2025 | 21,18 | 22,64 | 21,01 | 21,29 | 0,57% | - |
| 28.04.2025 | 20,82 | 22,64 | 20,72 | 21,17 | 1,10% | - |
| 25.04.2025 | 21,10 | 21,74 | 20,75 | 20,94 | -0,76% | - |
| 24.04.2025 | 20,89 | 22,64 | 20,82 | 21,10 | 0,96% | - |
| 23.04.2025 | 21,11 | 21,17 | 20,61 | 20,90 | -0,14% | - |
| 22.04.2025 | 20,45 | 22,40 | 20,43 | 20,93 | 1,90% | - |
| 17.04.2025 | 20,53 | 22,40 | 20,31 | 20,54 | 1,18% | - |
| 16.04.2025 | 19,96 | 20,72 | 19,95 | 20,30 | 0,10% | - |
| 15.04.2025 | 20,23 | 22,40 | 20,21 | 20,28 | 0,00% | 250,00 |
| 14.04.2025 | 20,20 | 20,51 | 20,06 | 20,28 | 2,94% | - |