18,380€
-0,43%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2025 | 16,39 | 16,76 | 16,37 | 16,44 | 0,31% | - |
| 24.01.2025 | 16,51 | 16,55 | 16,34 | 16,39 | -0,70% | 100,00 |
| 23.01.2025 | 16,35 | 16,50 | 16,15 | 16,50 | 1,07% | - |
| 22.01.2025 | 17,18 | 17,20 | 16,14 | 16,33 | -4,98% | - |
| 21.01.2025 | 17,15 | 17,31 | 17,08 | 17,18 | -0,09% | - |
| 20.01.2025 | 17,12 | 17,39 | 17,11 | 17,20 | -1,52% | - |
| 17.01.2025 | 17,43 | 17,65 | 17,26 | 17,46 | 0,43% | 10,00 |
| 16.01.2025 | 17,29 | 17,49 | 17,20 | 17,39 | 1,10% | - |
| 15.01.2025 | 17,07 | 17,27 | 17,04 | 17,20 | 0,64% | - |
| 14.01.2025 | 17,13 | 17,30 | 16,89 | 17,09 | -0,09% | - |
| 13.01.2025 | 17,16 | 17,29 | 16,92 | 17,10 | -0,75% | - |
| 10.01.2025 | 17,48 | 17,61 | 17,08 | 17,23 | -1,60% | 4.480,00 |
| 09.01.2025 | 16,56 | 17,85 | 16,49 | 17,51 | 5,55% | - |
| 08.01.2025 | 16,88 | 17,25 | 16,53 | 16,59 | -1,40% | - |
| 07.01.2025 | 16,80 | 16,99 | 16,51 | 16,83 | 0,03% | - |
| 06.01.2025 | 17,02 | 17,04 | 16,54 | 16,82 | 0,15% | - |
| 03.01.2025 | 16,79 | 16,90 | 16,54 | 16,80 | 0,24% | - |
| 02.01.2025 | 16,85 | 16,90 | 16,51 | 16,76 | 1,36% | 1.025,00 |
| 30.12.2024 | 16,65 | 16,66 | 16,50 | 16,53 | -1,05% | - |
| 27.12.2024 | 16,38 | 16,72 | 16,34 | 16,71 | 2,14% | - |
| 23.12.2024 | 16,32 | 16,37 | 16,10 | 16,36 | 0,21% | - |
| 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% | - |