19,290€
-3,02%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 20,54 | 20,72 | 19,89 | 19,89 | -4,01% | 1.390,00 |
| 31.10.2024 | 20,94 | 20,94 | 20,72 | 20,72 | -1,24% | 882,00 |
| 30.10.2024 | 21,52 | 21,56 | 20,98 | 20,98 | -3,58% | 2.702,00 |
| 29.10.2024 | 21,88 | 21,88 | 21,70 | 21,76 | 0,09% | 860,00 |
| 28.10.2024 | 21,74 | 21,74 | 21,74 | 21,74 | 0,18% | 1.400,00 |
| 25.10.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,56% | - |
| 24.10.2024 | 21,60 | 21,60 | 21,58 | 21,58 | 0,28% | 400,00 |
| 23.10.2024 | 21,52 | 21,52 | 21,52 | 21,52 | -0,65% | - |
| 22.10.2024 | 22,00 | 22,28 | 21,66 | 21,66 | -1,28% | 1.275,00 |
| 21.10.2024 | 21,48 | 22,30 | 21,48 | 21,94 | 15,53% | 8.360,00 |
| 18.10.2024 | 18,76 | 18,99 | 18,76 | 18,99 | 1,01% | 501,00 |
| 17.10.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,64% | - |
| 16.10.2024 | 18,65 | 18,76 | 18,65 | 18,68 | 0,00% | 136,00 |
| 15.10.2024 | 18,68 | 18,68 | 18,68 | 18,68 | 1,41% | - |
| 14.10.2024 | 18,30 | 18,42 | 18,30 | 18,42 | -0,05% | 1.335,00 |
| 11.10.2024 | 18,43 | 18,43 | 18,43 | 18,43 | -0,27% | 100,00 |
| 10.10.2024 | 18,45 | 18,52 | 18,45 | 18,48 | 0,71% | 661,00 |
| 09.10.2024 | 18,39 | 18,39 | 18,35 | 18,35 | 0,71% | 500,00 |
| 08.10.2024 | 18,05 | 18,22 | 18,01 | 18,22 | 0,11% | 586,00 |
| 07.10.2024 | 18,30 | 18,30 | 18,20 | 18,20 | -0,38% | 20,00 |
| 04.10.2024 | 18,26 | 18,27 | 18,26 | 18,27 | -1,88% | 31,00 |
| 02.10.2024 | 18,65 | 18,65 | 18,62 | 18,62 | 0,38% | 300,00 |
| 01.10.2024 | 18,79 | 18,79 | 18,55 | 18,55 | -0,80% | 70,00 |
| 30.09.2024 | 18,80 | 18,80 | 18,70 | 18,70 | -1,16% | 1.000,00 |
| 27.09.2024 | 19,03 | 19,03 | 18,92 | 18,92 | 2,05% | 1,00 |
| 25.09.2024 | 18,62 | 18,62 | 18,53 | 18,54 | -0,48% | 510,00 |
| 24.09.2024 | 18,35 | 18,63 | 18,35 | 18,63 | 1,42% | 400,00 |
| 23.09.2024 | 18,55 | 18,55 | 18,37 | 18,37 | 0,16% | 653,00 |
| 20.09.2024 | 18,49 | 18,49 | 18,34 | 18,34 | -8,39% | 36,00 |
| 19.09.2024 | 20,02 | 20,02 | 20,02 | 20,02 | -1,38% | - |
| 17.09.2024 | 20,52 | 20,52 | 20,30 | 20,30 | -0,59% | 437,00 |
| 16.09.2024 | 20,58 | 20,58 | 20,42 | 20,42 | -1,07% | 50,00 |
| 13.09.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -0,48% | - |
| 12.09.2024 | 20,84 | 20,84 | 20,74 | 20,74 | -1,33% | 71,00 |
| 11.09.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 0,00% | - |
| 10.09.2024 | 21,02 | 21,02 | 21,02 | 21,02 | 1,06% | - |
| 09.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,52% | 2,00 |
| 05.09.2024 | 20,92 | 21,12 | 20,92 | 21,12 | 3,53% | 565,00 |
| 04.09.2024 | 20,46 | 20,46 | 20,40 | 20,40 | 0,20% | 2.435,00 |
| 03.09.2024 | 20,36 | 20,36 | 20,36 | 20,36 | -1,45% | - |
| 02.09.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -0,19% | - |
| 30.08.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | - |
| 29.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,19% | - |
| 28.08.2024 | 20,90 | 20,96 | 20,90 | 20,96 | 0,29% | 10,00 |
| 27.08.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -0,67% | - |
| 26.08.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -0,09% | 279,00 |
| 23.08.2024 | 21,00 | 21,06 | 21,00 | 21,06 | 0,67% | 20,00 |
| 22.08.2024 | 20,92 | 20,92 | 20,92 | 20,92 | 0,10% | - |
| 21.08.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,77% | - |
| 20.08.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -0,77% | - |
| 19.08.2024 | 20,80 | 20,90 | 20,80 | 20,90 | -0,19% | 5,00 |
| 16.08.2024 | 20,94 | 20,94 | 20,94 | 20,94 | -0,76% | - |
| 15.08.2024 | 21,02 | 21,10 | 21,02 | 21,10 | 4,87% | 337,00 |
| 13.08.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -2,61% | - |
| 09.08.2024 | 20,66 | 20,66 | 20,66 | 20,66 | -0,10% | - |
| 08.08.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -0,86% | - |
| 07.08.2024 | 20,86 | 20,86 | 20,86 | 20,86 | -0,10% | - |
| 06.08.2024 | 20,88 | 20,88 | 20,88 | 20,88 | 0,97% | - |
| 05.08.2024 | 20,88 | 20,88 | 20,58 | 20,68 | -0,10% | 901,00 |
| 01.08.2024 | 20,96 | 20,96 | 20,70 | 20,70 | -0,86% | 200,00 |
| 31.07.2024 | 18,75 | 21,30 | 18,75 | 20,88 | 12,99% | 3.342,00 |
| 30.07.2024 | 18,19 | 18,48 | 18,19 | 18,48 | 2,04% | 20,00 |
| 29.07.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -1,52% | - |
| 26.07.2024 | 18,39 | 18,39 | 18,39 | 18,39 | 0,88% | - |
| 25.07.2024 | 18,23 | 18,23 | 18,23 | 18,23 | 0,61% | - |
| 24.07.2024 | 18,13 | 18,13 | 18,12 | 18,12 | -1,15% | 300,00 |
| 23.07.2024 | 18,44 | 18,44 | 18,33 | 18,33 | -0,97% | 160,00 |
| 22.07.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -1,39% | - |
| 18.07.2024 | 18,77 | 18,77 | 18,77 | 18,77 | 1,30% | - |
| 17.07.2024 | 18,19 | 18,53 | 18,19 | 18,53 | 1,53% | 566,00 |
| 16.07.2024 | 18,27 | 18,27 | 18,25 | 18,25 | -0,44% | 20,00 |
| 15.07.2024 | 18,51 | 18,55 | 18,33 | 18,33 | -0,60% | 230,00 |
| 12.07.2024 | 18,36 | 18,44 | 18,35 | 18,44 | 0,16% | 175,00 |
| 11.07.2024 | 18,70 | 18,70 | 18,41 | 18,41 | -1,34% | 1,00 |
| 10.07.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 0,81% | - |
| 09.07.2024 | 18,40 | 18,51 | 18,40 | 18,51 | 0,93% | 17,00 |
| 08.07.2024 | 18,33 | 18,55 | 18,33 | 18,34 | -2,08% | 281,00 |
| 05.07.2024 | 18,73 | 18,73 | 18,73 | 18,73 | 0,81% | - |
| 04.07.2024 | 18,58 | 18,58 | 18,58 | 18,58 | -1,06% | - |
| 03.07.2024 | 18,78 | 18,78 | 18,78 | 18,78 | -0,27% | - |
| 02.07.2024 | 18,83 | 18,83 | 18,83 | 18,83 | -0,37% | - |
| 01.07.2024 | 19,00 | 19,07 | 18,88 | 18,90 | 1,67% | 604,00 |
| 28.06.2024 | 18,81 | 18,85 | 18,56 | 18,59 | -0,59% | 2.958,00 |
| 27.06.2024 | 19,00 | 19,00 | 18,64 | 18,70 | -2,45% | 2.203,00 |
| 26.06.2024 | 19,23 | 19,23 | 19,17 | 19,17 | -0,73% | 50,00 |
| 25.06.2024 | 19,67 | 19,70 | 19,31 | 19,31 | -2,96% | 1.561,00 |
| 24.06.2024 | 19,47 | 19,90 | 19,47 | 19,90 | 3,27% | 550,00 |
| 21.06.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -1,23% | - |
| 20.06.2024 | 19,51 | 19,51 | 19,51 | 19,51 | -1,01% | - |
| 19.06.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -0,55% | - |
| 18.06.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 1,17% | - |
| 17.06.2024 | 19,68 | 19,68 | 19,52 | 19,59 | -0,46% | 1.122,00 |
| 14.06.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 0,31% | 200,00 |
| 13.06.2024 | 19,69 | 19,69 | 19,62 | 19,62 | 0,10% | 14,00 |
| 12.06.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,10% | 9,00 |
| 11.06.2024 | 19,90 | 19,90 | 19,62 | 19,62 | -0,25% | 169,00 |
| 10.06.2024 | 19,95 | 19,95 | 19,67 | 19,67 | -4,61% | 300,00 |
| 07.06.2024 | 20,62 | 20,62 | 20,62 | 20,62 | -0,67% | - |
| 06.06.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 0,58% | - |
| 05.06.2024 | 20,64 | 20,64 | 20,64 | 20,64 | -0,48% | - |