23,460€
0,77%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 19,90 | 20,00 | 17,89 | 19,70 | -0,38% | 1.500,00 |
| 10.04.2025 | 20,77 | 20,81 | 19,25 | 19,78 | -5,38% | - |
| 09.04.2025 | 19,16 | 21,09 | 19,08 | 20,90 | 8,35% | - |
| 08.04.2025 | 20,05 | 20,75 | 19,03 | 19,29 | -1,38% | - |
| 07.04.2025 | 19,04 | 20,71 | 18,60 | 19,56 | -0,89% | - |
| 04.04.2025 | 20,23 | 21,02 | 19,70 | 19,74 | -2,50% | - |
| 03.04.2025 | 19,84 | 20,69 | 19,84 | 20,24 | -0,59% | 50,00 |
| 02.04.2025 | 20,31 | 20,45 | 20,26 | 20,36 | 0,00% | - |
| 01.04.2025 | 20,37 | 20,43 | 19,47 | 20,36 | -0,10% | - |
| 31.03.2025 | 20,09 | 20,42 | 19,45 | 20,38 | 1,19% | - |
| 28.03.2025 | 19,67 | 20,55 | 19,39 | 20,14 | 1,90% | - |
| 27.03.2025 | 19,53 | 20,40 | 19,00 | 19,77 | 0,94% | - |
| 26.03.2025 | 19,78 | 20,20 | 18,86 | 19,58 | -1,09% | - |
| 25.03.2025 | 19,62 | 19,83 | 19,06 | 19,80 | 0,61% | 200,00 |
| 24.03.2025 | 19,95 | 20,00 | 19,22 | 19,68 | -0,96% | - |
| 21.03.2025 | 19,64 | 19,98 | 19,22 | 19,87 | 0,97% | 900,00 |
| 20.03.2025 | 19,12 | 19,70 | 19,01 | 19,68 | 2,61% | 200,00 |
| 19.03.2025 | 19,22 | 19,23 | 18,66 | 19,18 | 3,04% | - |
| 18.03.2025 | 18,68 | 18,98 | 18,47 | 18,61 | -1,40% | - |
| 17.03.2025 | 18,20 | 19,05 | 18,09 | 18,88 | 3,31% | 206,00 |
| 14.03.2025 | 18,22 | 20,40 | 17,96 | 18,27 | 1,00% | - |
| 13.03.2025 | 18,70 | 18,74 | 17,97 | 18,09 | -3,44% | - |
| 12.03.2025 | 19,03 | 20,40 | 18,50 | 18,74 | -1,29% | - |
| 11.03.2025 | 19,00 | 19,34 | 18,79 | 18,98 | 0,85% | - |
| 10.03.2025 | 18,61 | 19,18 | 18,39 | 18,82 | 1,67% | 5,00 |
| 07.03.2025 | 17,95 | 18,59 | 17,84 | 18,51 | 2,95% | - |
| 06.03.2025 | 18,47 | 20,40 | 17,95 | 17,98 | -2,20% | 100,00 |
| 05.03.2025 | 18,69 | 18,74 | 18,08 | 18,39 | -0,92% | 601,00 |
| 04.03.2025 | 18,28 | 18,74 | 17,87 | 18,56 | 1,56% | - |
| 03.03.2025 | 18,28 | 20,40 | 18,12 | 18,27 | 0,50% | 36,00 |
| 28.02.2025 | 18,11 | 18,47 | 17,90 | 18,18 | -0,27% | - |
| 27.02.2025 | 18,45 | 19,18 | 18,21 | 18,23 | -0,87% | 175,00 |
| 26.02.2025 | 18,51 | 19,45 | 18,27 | 18,39 | 3,34% | 380,00 |
| 25.02.2025 | 17,43 | 18,03 | 17,38 | 17,80 | 2,33% | 400,00 |
| 24.02.2025 | 17,48 | 17,58 | 16,42 | 17,39 | 0,52% | 400,00 |
| 21.02.2025 | 16,89 | 18,10 | 16,88 | 17,30 | 2,61% | 140,00 |
| 20.02.2025 | 16,97 | 17,05 | 16,83 | 16,86 | -0,59% | - |
| 19.02.2025 | 16,80 | 18,35 | 16,80 | 16,96 | 0,86% | - |
| 18.02.2025 | 17,05 | 18,31 | 16,71 | 16,82 | -1,46% | - |
| 17.02.2025 | 16,93 | 17,22 | 16,79 | 17,07 | 0,89% | - |
| 14.02.2025 | 16,92 | 17,29 | 16,72 | 16,92 | 2,33% | 190,00 |
| 13.02.2025 | 16,77 | 18,25 | 16,42 | 16,53 | -1,34% | - |
| 12.02.2025 | 16,37 | 16,78 | 16,36 | 16,76 | 2,35% | - |
| 11.02.2025 | 16,31 | 16,39 | 16,16 | 16,37 | 0,28% | 230,00 |
| 10.02.2025 | 16,15 | 16,36 | 16,15 | 16,33 | 0,93% | 190,00 |
| 07.02.2025 | 16,09 | 16,34 | 16,08 | 16,18 | 0,72% | 76,00 |
| 06.02.2025 | 16,27 | 16,29 | 16,02 | 16,06 | -1,20% | 100,00 |
| 05.02.2025 | 16,30 | 16,40 | 16,07 | 16,26 | -0,67% | - |
| 04.02.2025 | 16,45 | 16,67 | 16,31 | 16,37 | -0,12% | - |
| 03.02.2025 | 16,76 | 16,84 | 16,27 | 16,39 | -2,87% | - |
| 31.01.2025 | 16,83 | 16,95 | 16,75 | 16,87 | 0,12% | 1.200,00 |
| 30.01.2025 | 16,93 | 17,06 | 16,57 | 16,85 | -0,06% | - |
| 29.01.2025 | 17,13 | 17,14 | 16,40 | 16,86 | -0,85% | - |
| 28.01.2025 | 16,37 | 17,02 | 16,34 | 17,01 | 3,47% | 250,00 |