16,320€
-0,73%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,53 | 16,69 | 16,14 | 16,32 | -1,00% | - |
| 19.12.2024 | 16,75 | 16,84 | 16,41 | 16,49 | -1,41% | - |
| 18.12.2024 | 17,17 | 17,17 | 16,70 | 16,72 | -2,51% | - |
| 17.12.2024 | 17,60 | 17,68 | 16,67 | 17,15 | -5,41% | 180,00 |
| 16.12.2024 | 18,77 | 18,85 | 18,11 | 18,13 | -3,54% | - |
| 13.12.2024 | 18,72 | 19,04 | 18,72 | 18,80 | 0,08% | - |
| 12.12.2024 | 18,86 | 18,90 | 18,72 | 18,78 | -0,56% | 100,00 |
| 11.12.2024 | 18,89 | 18,92 | 18,71 | 18,89 | 0,11% | - |
| 10.12.2024 | 18,86 | 19,10 | 18,86 | 18,87 | -0,24% | - |
| 09.12.2024 | 18,74 | 18,98 | 18,73 | 18,91 | 0,85% | - |
| 06.12.2024 | 18,73 | 18,92 | 18,72 | 18,75 | -0,05% | - |
| 05.12.2024 | 18,89 | 18,99 | 18,75 | 18,76 | -0,66% | - |
| 04.12.2024 | 18,99 | 19,02 | 18,78 | 18,89 | -0,58% | - |
| 03.12.2024 | 18,78 | 19,03 | 18,76 | 19,00 | 1,09% | - |
| 02.12.2024 | 18,72 | 19,03 | 18,67 | 18,79 | -0,27% | - |
| 29.11.2024 | 18,94 | 19,02 | 18,78 | 18,84 | -0,76% | - |
| 28.11.2024 | 19,05 | 19,17 | 18,94 | 18,99 | 0,03% | - |
| 27.11.2024 | 18,72 | 19,06 | 18,69 | 18,98 | 1,25% | - |
| 26.11.2024 | 18,60 | 18,92 | 18,57 | 18,75 | 0,40% | - |
| 25.11.2024 | 18,68 | 18,91 | 18,64 | 18,67 | 0,24% | - |
| 22.11.2024 | 18,41 | 18,75 | 18,40 | 18,63 | 1,06% | - |
| 21.11.2024 | 18,37 | 18,51 | 18,24 | 18,43 | 0,33% | 1.120,00 |
| 20.11.2024 | 18,23 | 18,47 | 18,09 | 18,37 | 1,38% | 525,00 |
| 19.11.2024 | 18,49 | 18,51 | 18,00 | 18,12 | -1,60% | - |
| 18.11.2024 | 18,55 | 18,62 | 18,31 | 18,42 | -0,46% | 300,00 |
| 15.11.2024 | 18,40 | 18,72 | 18,36 | 18,50 | 0,27% | - |
| 14.11.2024 | 18,34 | 18,67 | 18,14 | 18,45 | 0,68% | 224,00 |
| 13.11.2024 | 18,58 | 18,68 | 18,31 | 18,33 | -2,06% | - |
| 12.11.2024 | 18,47 | 18,93 | 18,40 | 18,71 | 0,35% | - |
| 11.11.2024 | 18,98 | 20,26 | 18,62 | 18,65 | -1,82% | - |
| 08.11.2024 | 18,88 | 19,02 | 18,80 | 18,99 | 0,26% | 1.400,00 |
| 07.11.2024 | 19,04 | 19,14 | 18,77 | 18,94 | -0,39% | - |
| 06.11.2024 | 19,63 | 19,80 | 18,87 | 19,02 | -2,74% | - |
| 05.11.2024 | 19,26 | 19,57 | 19,08 | 19,55 | 1,74% | - |
| 04.11.2024 | 19,94 | 20,16 | 19,16 | 19,22 | -3,27% | 600,00 |
| 01.11.2024 | 20,71 | 20,85 | 19,86 | 19,87 | -4,13% | 330,00 |
| 31.10.2024 | 20,87 | 21,04 | 20,64 | 20,72 | -1,15% | - |
| 30.10.2024 | 21,61 | 21,63 | 20,94 | 20,96 | -3,10% | - |
| 29.10.2024 | 21,63 | 21,86 | 21,62 | 21,63 | 0,05% | - |
| 28.10.2024 | 21,65 | 21,82 | 21,58 | 21,62 | 0,42% | - |
| 25.10.2024 | 21,37 | 21,71 | 21,30 | 21,53 | 0,61% | - |
| 24.10.2024 | 21,51 | 21,92 | 21,36 | 21,40 | -0,28% | - |
| 23.10.2024 | 21,79 | 21,79 | 21,24 | 21,46 | -1,47% | 1.450,00 |
| 22.10.2024 | 22,02 | 22,31 | 21,42 | 21,78 | -1,40% | 100,00 |
| 21.10.2024 | 18,92 | 22,37 | 18,92 | 22,09 | 16,48% | 600,00 |
| 18.10.2024 | 18,74 | 19,08 | 18,57 | 18,97 | 1,20% | - |
| 17.10.2024 | 18,60 | 18,79 | 18,37 | 18,74 | 0,70% | - |
| 16.10.2024 | 18,64 | 18,75 | 18,52 | 18,61 | -0,13% | - |
| 15.10.2024 | 18,36 | 18,93 | 18,36 | 18,64 | 1,39% | - |
| 14.10.2024 | 18,51 | 18,54 | 18,29 | 18,38 | -0,70% | - |
| 11.10.2024 | 18,53 | 18,59 | 18,30 | 18,51 | -0,22% | - |
| 10.10.2024 | 18,41 | 18,64 | 18,39 | 18,55 | 0,57% | - |
| 09.10.2024 | 18,28 | 18,47 | 18,24 | 18,45 | 0,85% | - |
| 08.10.2024 | 18,13 | 18,32 | 17,95 | 18,29 | 0,63% | - |
| 07.10.2024 | 18,35 | 18,48 | 18,05 | 18,18 | -0,60% | - |
| 04.10.2024 | 18,37 | 18,44 | 18,19 | 18,29 | -0,35% | - |
| 03.10.2024 | 18,46 | 18,64 | 18,31 | 18,35 | -1,13% | - |
| 02.10.2024 | 18,66 | 20,47 | 18,48 | 18,56 | -0,56% | - |
| 01.10.2024 | 18,81 | 18,94 | 18,57 | 18,67 | -0,77% | - |
| 30.09.2024 | 19,00 | 19,05 | 18,63 | 18,81 | -0,63% | 150,00 |
| 27.09.2024 | 18,62 | 19,08 | 18,58 | 18,93 | 1,72% | - |
| 26.09.2024 | 18,68 | 18,89 | 18,57 | 18,61 | 0,68% | 100,00 |
| 25.09.2024 | 18,60 | 18,76 | 18,45 | 18,49 | -1,15% | 125,00 |
| 24.09.2024 | 18,46 | 18,71 | 18,28 | 18,70 | 1,63% | - |
| 23.09.2024 | 18,62 | 20,93 | 18,31 | 18,40 | -0,84% | 900,00 |
| 20.09.2024 | 19,95 | 19,97 | 18,26 | 18,56 | -7,39% | 400,00 |
| 19.09.2024 | 20,03 | 20,10 | 19,79 | 20,04 | 0,75% | - |
| 18.09.2024 | 20,13 | 20,18 | 19,69 | 19,89 | -1,27% | - |
| 17.09.2024 | 20,54 | 20,57 | 20,04 | 20,14 | -1,95% | - |
| 16.09.2024 | 20,69 | 20,71 | 20,44 | 20,54 | -0,68% | - |
| 13.09.2024 | 20,85 | 20,88 | 20,62 | 20,68 | -0,96% | - |
| 12.09.2024 | 21,29 | 21,31 | 20,68 | 20,88 | -1,65% | - |
| 11.09.2024 | 21,25 | 21,37 | 20,71 | 21,23 | -0,33% | - |
| 10.09.2024 | 20,85 | 21,30 | 20,77 | 21,30 | 1,82% | - |
| 09.09.2024 | 20,59 | 20,94 | 20,57 | 20,92 | 1,95% | 402,00 |
| 06.09.2024 | 21,13 | 21,15 | 20,50 | 20,52 | -3,12% | - |
| 05.09.2024 | 20,39 | 21,99 | 20,35 | 21,18 | 3,62% | - |
| 04.09.2024 | 20,12 | 20,47 | 20,08 | 20,44 | 0,84% | - |
| 03.09.2024 | 20,72 | 20,76 | 20,16 | 20,27 | -2,31% | - |
| 02.09.2024 | 20,83 | 20,85 | 20,60 | 20,75 | -0,48% | 50,00 |
| 30.08.2024 | 20,97 | 21,11 | 20,66 | 20,85 | -0,14% | - |
| 29.08.2024 | 20,92 | 21,23 | 20,88 | 20,88 | -0,19% | - |
| 28.08.2024 | 20,91 | 21,18 | 20,83 | 20,92 | 0,29% | - |
| 27.08.2024 | 20,91 | 21,06 | 20,77 | 20,86 | -0,19% | - |
| 26.08.2024 | 21,04 | 21,81 | 20,76 | 20,90 | -0,67% | 375,00 |
| 23.08.2024 | 20,93 | 21,11 | 20,91 | 21,04 | 0,86% | - |
| 22.08.2024 | 20,89 | 20,98 | 20,78 | 20,86 | -0,38% | - |
| 21.08.2024 | 20,62 | 20,95 | 20,57 | 20,94 | 1,75% | - |
| 20.08.2024 | 20,90 | 20,97 | 20,54 | 20,58 | -1,63% | - |
| 19.08.2024 | 20,92 | 20,96 | 20,75 | 20,92 | -0,05% | - |
| 16.08.2024 | 21,15 | 21,17 | 20,75 | 20,93 | -0,90% | - |
| 15.08.2024 | 21,11 | 21,23 | 20,91 | 21,12 | 0,19% | - |
| 14.08.2024 | 20,43 | 21,58 | 20,29 | 21,08 | 3,84% | - |
| 13.08.2024 | 20,09 | 20,32 | 20,01 | 20,30 | 1,20% | - |
| 12.08.2024 | 20,71 | 20,71 | 20,02 | 20,06 | -3,19% | 30,00 |
| 09.08.2024 | 20,77 | 20,87 | 20,56 | 20,72 | -0,24% | 1.050,00 |
| 08.08.2024 | 20,71 | 21,10 | 20,51 | 20,77 | 0,73% | - |
| 07.08.2024 | 20,82 | 21,01 | 20,51 | 20,62 | -0,15% | - |
| 06.08.2024 | 20,93 | 20,99 | 20,64 | 20,65 | -0,53% | - |
| 05.08.2024 | 20,95 | 21,19 | 20,48 | 20,76 | -3,98% | 2.640,00 |