19,520€
1,09%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 19,22 | 19,45 | 19,22 | 19,43 | 0,60% | - |
| 04.11.2024 | 19,95 | 20,16 | 19,18 | 19,31 | -2,82% | 418.843,00 |
| 01.11.2024 | 20,78 | 20,82 | 19,87 | 19,87 | -4,01% | 294.869,00 |
| 31.10.2024 | 20,96 | 21,04 | 20,64 | 20,70 | -1,33% | 298.367,00 |
| 30.10.2024 | 21,36 | 21,62 | 20,98 | 20,98 | -3,05% | 291.861,00 |
| 29.10.2024 | 21,68 | 21,90 | 21,58 | 21,64 | 0,09% | 129.448,00 |
| 28.10.2024 | 21,74 | 21,84 | 21,58 | 21,62 | 0,19% | 151.625,00 |
| 25.10.2024 | 21,34 | 21,72 | 21,30 | 21,58 | 0,75% | 110.629,00 |
| 24.10.2024 | 21,52 | 21,92 | 21,42 | 21,42 | -0,37% | 212.604,00 |
| 23.10.2024 | 21,60 | 21,70 | 21,26 | 21,50 | -0,74% | 139.411,00 |
| 22.10.2024 | 22,00 | 22,30 | 21,44 | 21,66 | -1,81% | 425.925,00 |
| 21.10.2024 | 20,84 | 22,36 | 20,60 | 22,06 | 16,35% | 752.051,00 |
| 18.10.2024 | 18,67 | 18,97 | 18,55 | 18,96 | 1,12% | 209.928,00 |
| 17.10.2024 | 18,54 | 18,79 | 18,42 | 18,75 | 0,91% | 323.221,00 |
| 16.10.2024 | 18,71 | 18,75 | 18,51 | 18,58 | -0,75% | 141.306,00 |
| 15.10.2024 | 18,74 | 18,93 | 18,58 | 18,72 | 2,02% | 292.518,00 |
| 14.10.2024 | 18,40 | 18,40 | 18,30 | 18,35 | -0,43% | 80.374,00 |
| 11.10.2024 | 18,46 | 18,59 | 18,36 | 18,43 | -0,49% | 132.775,00 |
| 10.10.2024 | 18,43 | 18,63 | 18,43 | 18,52 | 0,49% | 118.517,00 |
| 09.10.2024 | 18,26 | 18,46 | 18,26 | 18,43 | 0,93% | 89.932,00 |
| 08.10.2024 | 18,04 | 18,28 | 17,94 | 18,26 | 0,55% | 153.268,00 |
| 07.10.2024 | 18,32 | 18,36 | 18,16 | 18,16 | -0,22% | 117.559,00 |
| 04.10.2024 | 18,32 | 18,44 | 18,20 | 18,20 | -0,82% | 164.153,00 |
| 03.10.2024 | 18,60 | 18,65 | 18,32 | 18,35 | -1,24% | 179.541,00 |
| 02.10.2024 | 18,58 | 18,69 | 18,47 | 18,58 | -0,05% | 210.053,00 |
| 01.10.2024 | 18,79 | 18,92 | 18,59 | 18,59 | -0,91% | 167.233,00 |
| 30.09.2024 | 19,04 | 19,05 | 18,66 | 18,76 | -1,26% | 211.947,00 |
| 27.09.2024 | 18,95 | 19,07 | 18,88 | 19,00 | 1,17% | 178.349,00 |
| 26.09.2024 | 18,68 | 18,89 | 18,66 | 18,78 | 1,51% | 174.860,00 |
| 25.09.2024 | 18,61 | 18,77 | 18,45 | 18,50 | -0,86% | 115.609,00 |
| 24.09.2024 | 18,40 | 18,71 | 18,27 | 18,66 | 1,63% | 264.537,00 |
| 23.09.2024 | 18,83 | 18,83 | 18,26 | 18,36 | -0,76% | 340.293,00 |
| 20.09.2024 | 19,00 | 19,15 | 18,25 | 18,50 | -7,78% | 1.340.939,00 |
| 19.09.2024 | 19,88 | 20,06 | 19,79 | 20,06 | 1,11% | 90.044,00 |
| 18.09.2024 | 20,00 | 20,16 | 19,68 | 19,84 | -1,59% | 157.856,00 |
| 17.09.2024 | 20,48 | 20,56 | 20,16 | 20,16 | -1,37% | 138.082,00 |
| 16.09.2024 | 20,60 | 20,70 | 20,44 | 20,44 | -1,16% | 65.168,00 |
| 13.09.2024 | 20,74 | 20,82 | 20,66 | 20,68 | -0,39% | 73.233,00 |
| 12.09.2024 | 20,98 | 21,02 | 20,68 | 20,76 | -0,76% | 77.425,00 |
| 11.09.2024 | 21,60 | 21,60 | 20,72 | 20,92 | -0,19% | 198.466,00 |
| 10.09.2024 | 20,92 | 21,12 | 20,80 | 20,96 | 0,38% | 130.066,00 |
| 09.09.2024 | 20,54 | 20,90 | 20,54 | 20,88 | 1,66% | 84.592,00 |
| 06.09.2024 | 21,00 | 21,00 | 20,54 | 20,54 | -2,93% | 102.350,00 |
| 05.09.2024 | 20,44 | 21,28 | 20,42 | 21,16 | 3,52% | 158.889,00 |
| 04.09.2024 | 20,30 | 20,48 | 20,22 | 20,44 | 0,20% | 119.060,00 |
| 03.09.2024 | 20,66 | 20,72 | 20,28 | 20,40 | -1,64% | 88.065,00 |
| 02.09.2024 | 20,72 | 20,80 | 20,58 | 20,74 | 0,10% | 58.611,00 |
| 30.08.2024 | 21,12 | 21,12 | 20,70 | 20,72 | -1,43% | 347.809,00 |
| 29.08.2024 | 21,04 | 21,16 | 20,94 | 21,02 | 0,48% | 92.813,00 |
| 28.08.2024 | 21,00 | 21,04 | 20,84 | 20,92 | 0,38% | 119.223,00 |
| 27.08.2024 | 20,70 | 21,06 | 20,70 | 20,84 | 0,00% | 78.622,00 |
| 26.08.2024 | 21,12 | 21,16 | 20,76 | 20,84 | -1,04% | 71.317,00 |
| 23.08.2024 | 20,94 | 21,10 | 20,88 | 21,06 | 0,57% | 53.036,00 |
| 22.08.2024 | 20,86 | 20,98 | 20,78 | 20,94 | 0,10% | 82.139,00 |
| 21.08.2024 | 20,66 | 20,94 | 20,56 | 20,92 | 1,06% | 76.499,00 |
| 20.08.2024 | 20,90 | 20,96 | 20,66 | 20,70 | -0,96% | 98.244,00 |
| 19.08.2024 | 20,86 | 20,96 | 20,74 | 20,90 | -0,10% | 137.818,00 |
| 16.08.2024 | 21,08 | 21,16 | 20,76 | 20,92 | -0,76% | 79.060,00 |
| 15.08.2024 | 21,04 | 21,22 | 20,90 | 21,08 | 0,09% | 109.556,00 |
| 14.08.2024 | 21,96 | 21,96 | 20,30 | 21,06 | 4,05% | 306.793,00 |
| 13.08.2024 | 20,06 | 20,34 | 20,04 | 20,24 | 0,90% | 134.113,00 |
| 12.08.2024 | 20,42 | 20,62 | 20,06 | 20,06 | -2,90% | 168.220,00 |
| 09.08.2024 | 20,74 | 20,86 | 20,56 | 20,66 | -0,39% | 107.168,00 |
| 08.08.2024 | 21,12 | 21,12 | 20,50 | 20,74 | -0,77% | 183.715,00 |
| 07.08.2024 | 20,76 | 21,04 | 20,52 | 20,90 | 0,77% | 219.724,00 |
| 06.08.2024 | 20,82 | 20,98 | 20,66 | 20,74 | 0,00% | 141.716,00 |
| 05.08.2024 | 21,06 | 21,16 | 20,48 | 20,74 | -2,54% | 233.997,00 |
| 02.08.2024 | 20,78 | 21,48 | 20,78 | 21,28 | 2,41% | 240.376,00 |
| 01.08.2024 | 20,48 | 21,08 | 20,46 | 20,78 | 2,47% | 216.331,00 |
| 31.07.2024 | 20,30 | 22,32 | 20,10 | 20,28 | 9,80% | 1.089.769,00 |
| 30.07.2024 | 18,22 | 18,47 | 18,18 | 18,47 | 1,37% | 188.466,00 |
| 29.07.2024 | 18,46 | 18,46 | 17,99 | 18,22 | -0,92% | 185.833,00 |
| 26.07.2024 | 18,52 | 18,52 | 18,19 | 18,39 | 0,66% | 104.194,00 |
| 25.07.2024 | 18,18 | 18,27 | 18,03 | 18,27 | 0,55% | 87.148,00 |
| 24.07.2024 | 18,15 | 18,27 | 18,05 | 18,17 | -0,71% | 146.949,00 |
| 23.07.2024 | 18,61 | 18,61 | 18,26 | 18,30 | -1,61% | 130.849,00 |
| 22.07.2024 | 18,38 | 18,76 | 18,38 | 18,60 | 1,20% | 97.016,00 |
| 19.07.2024 | 18,70 | 18,72 | 18,38 | 18,38 | -2,23% | 177.308,00 |
| 18.07.2024 | 18,76 | 18,97 | 18,62 | 18,80 | 1,02% | 172.696,00 |
| 17.07.2024 | 18,12 | 18,61 | 18,08 | 18,61 | 1,81% | 150.121,00 |
| 16.07.2024 | 18,32 | 18,39 | 18,18 | 18,28 | -0,65% | 150.387,00 |
| 15.07.2024 | 18,49 | 18,58 | 18,38 | 18,40 | -0,54% | 149.631,00 |
| 12.07.2024 | 18,52 | 18,54 | 18,26 | 18,50 | 0,16% | 332.051,00 |
| 11.07.2024 | 18,67 | 18,67 | 18,45 | 18,47 | -1,02% | 97.500,00 |
| 10.07.2024 | 18,68 | 18,73 | 18,57 | 18,66 | 0,43% | 134.657,00 |
| 09.07.2024 | 18,40 | 18,68 | 18,38 | 18,58 | 0,98% | 195.521,00 |
| 08.07.2024 | 18,36 | 18,64 | 18,31 | 18,40 | -1,39% | 133.964,00 |
| 05.07.2024 | 18,62 | 18,78 | 18,55 | 18,66 | 0,21% | 125.727,00 |
| 04.07.2024 | 18,85 | 18,91 | 18,59 | 18,62 | -1,22% | 142.136,00 |
| 03.07.2024 | 18,95 | 19,03 | 18,68 | 18,85 | -0,32% | 109.431,00 |
| 02.07.2024 | 18,75 | 18,93 | 18,56 | 18,91 | 0,75% | 149.493,00 |
| 01.07.2024 | 19,18 | 19,18 | 18,74 | 18,77 | 0,91% | 201.821,00 |
| 28.06.2024 | 18,73 | 18,87 | 18,54 | 18,60 | -1,12% | 410.496,00 |
| 27.06.2024 | 19,11 | 19,17 | 18,46 | 18,81 | -2,03% | 202.773,00 |
| 26.06.2024 | 19,30 | 19,54 | 19,12 | 19,20 | -0,52% | 208.430,00 |
| 25.06.2024 | 19,87 | 20,06 | 19,25 | 19,30 | -2,87% | 247.701,00 |
| 24.06.2024 | 19,50 | 20,08 | 19,44 | 19,87 | 1,85% | 243.801,00 |
| 21.06.2024 | 19,59 | 19,61 | 19,37 | 19,51 | -0,46% | 1.324.040,00 |
| 20.06.2024 | 19,69 | 19,77 | 19,38 | 19,60 | -0,81% | 208.462,00 |
| 19.06.2024 | 20,06 | 20,06 | 19,58 | 19,76 | -0,30% | 202.995,00 |