19,220€
-1,54%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 16,27 | 16,29 | 16,21 | 16,21 | 0,12% | 100,00 |
| 10.02.2025 | 16,19 | 16,19 | 16,19 | 16,19 | -0,43% | - |
| 07.02.2025 | 16,08 | 16,34 | 16,08 | 16,26 | 0,74% | 296,00 |
| 06.02.2025 | 16,14 | 16,14 | 16,14 | 16,14 | -0,19% | - |
| 05.02.2025 | 16,39 | 16,39 | 16,17 | 16,17 | -1,52% | 118,00 |
| 04.02.2025 | 16,54 | 16,54 | 16,42 | 16,42 | -0,12% | 99,00 |
| 03.02.2025 | 16,50 | 16,50 | 16,39 | 16,44 | -2,72% | 2.013,00 |
| 31.01.2025 | 16,86 | 16,90 | 16,86 | 16,90 | 0,12% | 105,00 |
| 30.01.2025 | 16,64 | 16,88 | 16,64 | 16,88 | 0,48% | 714,00 |
| 29.01.2025 | 16,54 | 16,84 | 16,49 | 16,80 | -0,77% | 1.663,00 |
| 28.01.2025 | 16,60 | 16,93 | 16,60 | 16,93 | 2,67% | 632,00 |
| 27.01.2025 | 16,50 | 16,50 | 16,49 | 16,49 | 0,55% | 25,00 |
| 24.01.2025 | 16,42 | 16,42 | 16,37 | 16,40 | -0,12% | 201,00 |
| 23.01.2025 | 16,40 | 16,42 | 16,21 | 16,42 | 1,05% | 1.414,00 |
| 22.01.2025 | 16,47 | 16,50 | 16,25 | 16,25 | -5,41% | 3.075,00 |
| 21.01.2025 | 17,18 | 17,18 | 17,18 | 17,18 | -0,81% | 15,00 |
| 20.01.2025 | 17,19 | 17,32 | 17,19 | 17,32 | -0,86% | 545,00 |
| 17.01.2025 | 17,71 | 17,71 | 17,34 | 17,47 | 0,58% | 108,00 |
| 16.01.2025 | 17,24 | 17,37 | 17,24 | 17,37 | 0,93% | 649,00 |
| 15.01.2025 | 17,27 | 17,28 | 17,19 | 17,21 | 0,58% | 826,00 |
| 14.01.2025 | 16,93 | 17,11 | 16,93 | 17,11 | 1,12% | 150,00 |
| 13.01.2025 | 16,99 | 16,99 | 16,92 | 16,92 | -1,40% | 100,00 |
| 10.01.2025 | 17,39 | 17,39 | 17,16 | 17,16 | 3,44% | 140,00 |
| 08.01.2025 | 16,72 | 16,72 | 16,59 | 16,59 | -1,48% | 236,00 |
| 07.01.2025 | 16,57 | 16,95 | 16,57 | 16,84 | 0,72% | 639,00 |
| 06.01.2025 | 16,72 | 16,75 | 16,72 | 16,72 | -0,36% | 504,00 |
| 03.01.2025 | 16,78 | 16,78 | 16,78 | 16,78 | 0,60% | - |
| 02.01.2025 | 16,76 | 16,76 | 16,68 | 16,68 | 0,85% | 90,00 |
| 30.12.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,60% | - |
| 27.12.2024 | 16,65 | 16,65 | 16,62 | 16,64 | 2,59% | 883,00 |
| 23.12.2024 | 16,32 | 16,37 | 16,21 | 16,22 | -1,70% | 1.853,00 |
| 20.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,18% | - |
| 19.12.2024 | 16,65 | 16,66 | 16,47 | 16,47 | -2,54% | 2.900,00 |
| 18.12.2024 | 16,87 | 16,90 | 16,87 | 16,90 | 0,24% | 150,00 |
| 17.12.2024 | 17,53 | 17,53 | 16,75 | 16,86 | -7,62% | 1.080,00 |
| 16.12.2024 | 18,52 | 18,52 | 18,20 | 18,25 | -2,72% | 3.316,00 |
| 13.12.2024 | 18,78 | 18,78 | 18,76 | 18,76 | 0,00% | 125,00 |
| 12.12.2024 | 18,76 | 18,76 | 18,76 | 18,76 | -0,64% | - |
| 11.12.2024 | 18,77 | 18,88 | 18,77 | 18,88 | 0,11% | 361,00 |
| 10.12.2024 | 18,86 | 18,99 | 18,86 | 18,86 | -0,16% | 38,00 |
| 09.12.2024 | 18,90 | 18,93 | 18,89 | 18,89 | 0,59% | 700,00 |
| 06.12.2024 | 18,78 | 18,78 | 18,77 | 18,78 | -0,79% | 682,00 |
| 05.12.2024 | 18,88 | 18,93 | 18,85 | 18,93 | 0,37% | 868,00 |
| 04.12.2024 | 18,86 | 18,86 | 18,86 | 18,86 | 0,11% | - |
| 03.12.2024 | 18,80 | 18,85 | 18,80 | 18,84 | 0,05% | 546,00 |
| 02.12.2024 | 18,90 | 18,91 | 18,83 | 18,83 | 0,00% | 109,00 |
| 29.11.2024 | 18,87 | 18,87 | 18,83 | 18,83 | -1,00% | 530,00 |
| 28.11.2024 | 19,00 | 19,02 | 18,95 | 19,02 | 0,53% | 657,00 |
| 27.11.2024 | 18,96 | 18,96 | 18,92 | 18,92 | 1,18% | 200,00 |
| 26.11.2024 | 18,84 | 18,85 | 18,70 | 18,70 | 0,00% | 3.195,00 |
| 25.11.2024 | 18,80 | 18,84 | 18,70 | 18,70 | 0,00% | 731,00 |
| 22.11.2024 | 18,45 | 18,70 | 18,45 | 18,70 | 1,58% | 1.072,00 |
| 21.11.2024 | 18,40 | 18,46 | 18,40 | 18,41 | 0,55% | 524,00 |
| 20.11.2024 | 18,17 | 18,31 | 18,17 | 18,31 | 1,16% | 717,00 |
| 19.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | - |
| 18.11.2024 | 18,63 | 18,63 | 18,35 | 18,35 | -0,38% | 75,00 |
| 15.11.2024 | 18,60 | 18,60 | 18,42 | 18,42 | -0,59% | 85,00 |
| 14.11.2024 | 18,34 | 18,55 | 18,34 | 18,53 | 1,04% | 55,00 |
| 13.11.2024 | 18,60 | 18,60 | 18,34 | 18,34 | -1,61% | 1.060,00 |
| 12.11.2024 | 18,63 | 18,91 | 18,63 | 18,64 | -1,01% | 734,00 |
| 11.11.2024 | 18,80 | 18,85 | 18,80 | 18,83 | 0,21% | 612,00 |
| 08.11.2024 | 18,93 | 18,93 | 18,79 | 18,79 | -0,74% | 461,00 |