31,340€
0,26%
Echtzeit-Aktienkurs Jde Peet's B.V.
Bid:
Ask:
Aktienkurse zur Jde Peet's B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 31,36 | 31,36 | 31,36 | 31,36 | 0,32% | 400,00 |
| 04.09.2025 | 31,26 | 31,30 | 31,22 | 31,26 | 0,06% | 514,00 |
| 03.09.2025 | 31,26 | 31,26 | 31,22 | 31,24 | 0,00% | 526,00 |
| 02.09.2025 | 31,20 | 31,28 | 31,20 | 31,24 | -0,19% | 316,00 |
| 01.09.2025 | 31,20 | 31,30 | 31,20 | 31,30 | -0,38% | 473,00 |
| 29.08.2025 | 31,22 | 31,42 | 31,20 | 31,42 | 0,13% | 260,00 |
| 28.08.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -0,06% | - |
| 27.08.2025 | 31,20 | 31,40 | 31,18 | 31,40 | 0,64% | 1.583,00 |
| 26.08.2025 | 31,16 | 31,24 | 31,16 | 31,20 | 0,39% | 1.832,00 |
| 25.08.2025 | 31,14 | 31,16 | 30,96 | 31,08 | 15,54% | 18.890,00 |
| 22.08.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,60% | 2,00 |
| 21.08.2025 | 26,82 | 26,82 | 26,74 | 26,74 | 2,53% | 117,00 |
| 18.08.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 0,23% | 3,00 |
| 15.08.2025 | 26,10 | 26,10 | 26,02 | 26,02 | 0,08% | 20,00 |
| 14.08.2025 | 26,06 | 26,06 | 26,00 | 26,00 | -0,23% | 157,00 |
| 13.08.2025 | 25,98 | 26,06 | 25,98 | 26,06 | 0,46% | 329,00 |
| 12.08.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -0,84% | - |
| 11.08.2025 | 25,96 | 26,16 | 25,96 | 26,16 | 0,31% | 200,00 |
| 08.08.2025 | 26,00 | 26,08 | 26,00 | 26,08 | 0,85% | 35,00 |
| 06.08.2025 | 25,86 | 25,86 | 25,86 | 25,86 | 0,08% | 180,00 |
| 05.08.2025 | 25,64 | 25,84 | 25,50 | 25,84 | 1,97% | 209,00 |
| 04.08.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 0,32% | - |
| 01.08.2025 | 25,36 | 25,36 | 25,26 | 25,26 | -3,88% | 953,00 |
| 31.07.2025 | 26,08 | 26,32 | 26,08 | 26,28 | -0,98% | 305,00 |
| 30.07.2025 | 26,68 | 26,98 | 26,30 | 26,54 | 10,58% | 10.319,00 |
| 29.07.2025 | 23,84 | 24,00 | 23,84 | 24,00 | 0,59% | 55,00 |
| 28.07.2025 | 24,02 | 24,02 | 23,86 | 23,86 | -0,67% | 750,00 |
| 25.07.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -0,50% | 1,00 |
| 24.07.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 0,25% | 9,00 |
| 23.07.2025 | 24,34 | 24,34 | 24,08 | 24,08 | 0,25% | 1.660,00 |
| 21.07.2025 | 24,02 | 24,02 | 24,02 | 24,02 | -0,74% | 10,00 |
| 18.07.2025 | 24,12 | 24,26 | 24,12 | 24,20 | 0,41% | 322,00 |
| 17.07.2025 | 24,02 | 24,10 | 24,02 | 24,10 | 1,26% | 175,00 |
| 16.07.2025 | 24,14 | 24,14 | 23,80 | 23,80 | -1,41% | 115,00 |
| 14.07.2025 | 24,14 | 24,14 | 24,14 | 24,14 | -0,08% | 500,00 |
| 11.07.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 0,17% | - |
| 10.07.2025 | 24,34 | 24,34 | 24,12 | 24,12 | -1,07% | 11,00 |
| 09.07.2025 | 24,36 | 24,38 | 24,36 | 24,38 | 0,08% | 1,00 |
| 08.07.2025 | 24,30 | 24,36 | 24,30 | 24,36 | -0,08% | 610,00 |
| 07.07.2025 | 24,34 | 24,38 | 24,34 | 24,38 | -0,49% | 57,00 |
| 04.07.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 0,99% | - |
| 03.07.2025 | 24,52 | 24,52 | 24,26 | 24,26 | -1,30% | 883,00 |
| 01.07.2025 | 24,30 | 24,58 | 24,28 | 24,58 | 1,15% | 22,00 |
| 30.06.2025 | 24,68 | 24,68 | 24,30 | 24,30 | -0,74% | 81,00 |
| 27.06.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 0,82% | 137,00 |
| 26.06.2025 | 24,20 | 24,28 | 24,10 | 24,28 | 1,59% | 11.388,00 |
| 25.06.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | 150,00 |
| 24.06.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,76% | - |
| 23.06.2025 | 23,74 | 23,82 | 23,74 | 23,82 | 0,00% | 37,00 |
| 20.06.2025 | 23,82 | 23,82 | 23,82 | 23,82 | 1,79% | - |
| 19.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,09% | - |
| 18.06.2025 | 23,42 | 23,42 | 23,42 | 23,42 | 1,12% | - |
| 17.06.2025 | 23,30 | 23,30 | 23,16 | 23,16 | -1,78% | 636,00 |
| 13.06.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 0,34% | 2,00 |
| 12.06.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -1,09% | 150,00 |
| 11.06.2025 | 23,96 | 23,96 | 23,76 | 23,76 | -2,46% | 1.590,00 |
| 10.06.2025 | 24,36 | 24,36 | 24,36 | 24,36 | 0,08% | - |
| 09.06.2025 | 24,30 | 24,34 | 24,30 | 24,34 | 0,08% | 371,00 |
| 06.06.2025 | 24,48 | 24,48 | 24,30 | 24,32 | -1,54% | 1.000,00 |
| 05.06.2025 | 24,20 | 24,70 | 24,20 | 24,70 | 2,15% | 2.044,00 |
| 04.06.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -0,08% | - |
| 03.06.2025 | 24,04 | 24,20 | 24,00 | 24,20 | 0,67% | 20,00 |
| 02.06.2025 | 23,90 | 24,04 | 23,82 | 24,04 | -0,25% | 204,00 |
| 30.05.2025 | 23,70 | 24,10 | 23,70 | 24,10 | 3,52% | 2.203,00 |
| 29.05.2025 | 23,40 | 23,40 | 23,28 | 23,28 | -0,26% | 5,00 |
| 28.05.2025 | 23,34 | 23,34 | 23,34 | 23,34 | 0,34% | - |
| 27.05.2025 | 23,32 | 23,34 | 23,26 | 23,26 | -0,17% | 215,00 |
| 26.05.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,52% | 20,00 |
| 23.05.2025 | 23,08 | 23,18 | 23,08 | 23,18 | 0,87% | 500,00 |
| 22.05.2025 | 23,04 | 23,04 | 22,98 | 22,98 | 0,00% | 4,00 |
| 21.05.2025 | 22,88 | 22,98 | 22,88 | 22,98 | -0,26% | 429,00 |
| 20.05.2025 | 22,72 | 23,08 | 22,72 | 23,04 | 1,86% | 2.649,00 |
| 19.05.2025 | 22,62 | 22,62 | 22,62 | 22,62 | 0,62% | - |
| 16.05.2025 | 22,26 | 22,48 | 22,26 | 22,48 | 1,08% | 4,00 |
| 15.05.2025 | 22,00 | 22,24 | 22,00 | 22,24 | 1,55% | 397,00 |
| 14.05.2025 | 21,98 | 21,98 | 21,90 | 21,90 | -0,99% | 805,00 |
| 13.05.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -0,18% | - |
| 12.05.2025 | 22,32 | 22,32 | 22,06 | 22,16 | -1,51% | 99,00 |
| 09.05.2025 | 22,36 | 22,52 | 22,34 | 22,50 | 1,72% | 595,00 |
| 08.05.2025 | 22,10 | 22,40 | 22,10 | 22,12 | 1,10% | 1.070,00 |
| 07.05.2025 | 21,90 | 21,90 | 21,88 | 21,88 | 0,55% | 20,00 |
| 06.05.2025 | 21,68 | 21,76 | 21,56 | 21,76 | 0,18% | 162,00 |
| 05.05.2025 | 21,54 | 21,72 | 21,54 | 21,72 | 1,12% | 20,00 |
| 02.05.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 0,94% | 26,00 |
| 29.04.2025 | 21,22 | 21,30 | 21,22 | 21,28 | 0,85% | 19,00 |
| 28.04.2025 | 20,84 | 21,10 | 20,84 | 21,10 | 0,86% | 161,00 |
| 24.04.2025 | 20,90 | 21,00 | 20,90 | 20,92 | 0,19% | 1.176,00 |
| 23.04.2025 | 20,94 | 21,06 | 20,88 | 20,88 | 1,56% | 473,00 |
| 17.04.2025 | 20,52 | 20,56 | 20,52 | 20,56 | 0,00% | 20,00 |
| 16.04.2025 | 20,56 | 20,56 | 20,56 | 20,56 | 1,18% | - |
| 15.04.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,29% | - |
| 14.04.2025 | 20,18 | 20,44 | 20,18 | 20,38 | 2,57% | 2.345,00 |
| 11.04.2025 | 19,87 | 19,87 | 19,87 | 19,87 | 1,69% | - |
| 10.04.2025 | 19,47 | 19,54 | 19,36 | 19,54 | 0,98% | 489,00 |
| 09.04.2025 | 19,84 | 19,84 | 19,35 | 19,35 | -2,91% | 2.969,00 |
| 08.04.2025 | 19,70 | 19,93 | 19,70 | 19,93 | 2,10% | 98,00 |
| 07.04.2025 | 19,42 | 19,73 | 19,42 | 19,52 | -4,03% | 857,00 |
| 04.04.2025 | 20,74 | 20,74 | 20,34 | 20,34 | -0,78% | 475,00 |
| 03.04.2025 | 20,44 | 20,50 | 20,44 | 20,50 | 0,59% | 6.040,00 |
| 02.04.2025 | 20,42 | 20,42 | 20,36 | 20,38 | -0,10% | 93,00 |