24,060€
-0,33%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 20,14 | 20,40 | 20,14 | 20,40 | 0,59% | 196,00 |
| 31.03.2025 | 20,00 | 20,28 | 20,00 | 20,28 | 0,00% | 3.487,00 |
| 28.03.2025 | 20,40 | 20,48 | 20,28 | 20,28 | 1,45% | 11.206,00 |
| 27.03.2025 | 19,71 | 19,99 | 19,71 | 19,99 | 1,89% | 293,00 |
| 26.03.2025 | 19,68 | 19,68 | 19,62 | 19,62 | -0,61% | 103,00 |
| 24.03.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -0,95% | 55,00 |
| 21.03.2025 | 19,75 | 19,93 | 19,75 | 19,93 | 4,56% | 845,00 |
| 20.03.2025 | 19,19 | 19,19 | 19,06 | 19,06 | -0,31% | 805,00 |
| 19.03.2025 | 19,02 | 19,12 | 18,94 | 19,12 | 2,85% | 3,00 |
| 18.03.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 0,87% | - |
| 17.03.2025 | 18,26 | 18,48 | 18,22 | 18,43 | 1,38% | 9.302,00 |
| 14.03.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 0,22% | - |
| 13.03.2025 | 18,26 | 18,26 | 18,10 | 18,14 | -2,73% | 1.061,00 |
| 12.03.2025 | 18,90 | 18,98 | 18,65 | 18,65 | -1,11% | 289,00 |
| 11.03.2025 | 18,88 | 18,92 | 18,83 | 18,86 | 2,89% | 499,00 |
| 07.03.2025 | 18,10 | 18,37 | 18,00 | 18,33 | 1,44% | 897,00 |
| 06.03.2025 | 18,16 | 18,17 | 18,07 | 18,07 | -1,20% | 602,00 |
| 05.03.2025 | 18,43 | 18,43 | 18,29 | 18,29 | -0,38% | 1.609,00 |
| 04.03.2025 | 18,39 | 18,39 | 18,24 | 18,36 | -0,33% | 445,00 |
| 03.03.2025 | 18,24 | 18,50 | 18,24 | 18,42 | 2,22% | 2.012,00 |
| 28.02.2025 | 18,35 | 18,35 | 18,02 | 18,02 | -2,65% | 841,00 |
| 27.02.2025 | 18,44 | 18,51 | 18,44 | 18,51 | 1,37% | 967,00 |
| 26.02.2025 | 18,62 | 18,76 | 18,26 | 18,26 | 2,01% | 1.392,00 |
| 25.02.2025 | 17,65 | 17,90 | 17,65 | 17,90 | 2,52% | 5.305,00 |
| 24.02.2025 | 17,39 | 17,51 | 17,39 | 17,46 | 3,62% | 2.576,00 |
| 21.02.2025 | 17,21 | 17,21 | 16,85 | 16,85 | -0,65% | 564,00 |
| 20.02.2025 | 16,96 | 16,98 | 16,96 | 16,96 | -0,24% | 193,00 |
| 19.02.2025 | 16,92 | 17,00 | 16,92 | 17,00 | 1,13% | 25,00 |
| 18.02.2025 | 17,00 | 17,00 | 16,81 | 16,81 | -0,53% | 468,00 |
| 17.02.2025 | 16,95 | 16,95 | 16,90 | 16,90 | -0,35% | 431,00 |
| 14.02.2025 | 16,98 | 17,19 | 16,96 | 16,96 | 0,36% | 850,00 |
| 13.02.2025 | 16,95 | 17,03 | 16,86 | 16,90 | 1,38% | 899,00 |
| 12.02.2025 | 16,51 | 16,67 | 16,51 | 16,67 | 2,84% | 345,00 |