20,940€
-0,29%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,98 | 21,10 | 20,78 | 20,82 | -0,86% | 173.987,00 |
| 24.04.2025 | 20,96 | 21,12 | 20,82 | 21,00 | 0,29% | 251.778,00 |
| 23.04.2025 | 20,92 | 21,12 | 20,78 | 20,94 | 0,38% | 409.080,00 |
| 22.04.2025 | 20,52 | 20,90 | 20,46 | 20,86 | 1,46% | 270.513,00 |
| 17.04.2025 | 20,34 | 20,58 | 20,34 | 20,56 | 0,00% | 448.131,00 |
| 16.04.2025 | 20,22 | 20,64 | 20,14 | 20,56 | 1,18% | 476.798,00 |
| 15.04.2025 | 20,34 | 20,60 | 20,24 | 20,32 | -0,10% | 327.578,00 |
| 14.04.2025 | 20,18 | 20,46 | 20,18 | 20,34 | 2,16% | 402.127,00 |
| 11.04.2025 | 19,90 | 20,00 | 19,67 | 19,91 | 1,37% | 402.141,00 |
| 10.04.2025 | 20,04 | 20,04 | 19,35 | 19,64 | 1,29% | 619.298,00 |
| 09.04.2025 | 19,69 | 19,93 | 19,32 | 19,39 | -2,66% | 423.161,00 |
| 08.04.2025 | 19,71 | 20,00 | 19,48 | 19,92 | 2,26% | 403.161,00 |
| 07.04.2025 | 19,60 | 20,06 | 19,27 | 19,48 | -3,18% | 1.175.017,00 |
| 04.04.2025 | 20,50 | 21,04 | 20,12 | 20,12 | -1,85% | 798.322,00 |
| 03.04.2025 | 20,16 | 20,68 | 20,16 | 20,50 | 0,79% | 813.542,00 |
| 02.04.2025 | 20,30 | 20,46 | 20,28 | 20,34 | -0,20% | 460.613,00 |
| 01.04.2025 | 20,24 | 20,38 | 20,02 | 20,38 | 0,79% | 509.059,00 |
| 31.03.2025 | 20,00 | 20,28 | 19,95 | 20,22 | 0,00% | 623.588,00 |
| 28.03.2025 | 20,00 | 20,54 | 19,99 | 20,22 | 1,20% | 550.435,00 |
| 27.03.2025 | 19,69 | 19,98 | 19,69 | 19,98 | 1,63% | 381.505,00 |
| 26.03.2025 | 19,80 | 19,84 | 19,55 | 19,66 | -0,51% | 252.734,00 |
| 25.03.2025 | 19,65 | 19,82 | 19,65 | 19,76 | 0,56% | 485.193,00 |
| 24.03.2025 | 19,84 | 19,89 | 19,59 | 19,65 | -1,16% | 385.347,00 |
| 21.03.2025 | 19,71 | 19,97 | 19,67 | 19,88 | 1,07% | 1.064.604,00 |
| 20.03.2025 | 19,02 | 19,69 | 19,00 | 19,67 | 3,09% | 748.965,00 |
| 19.03.2025 | 18,98 | 19,15 | 18,69 | 19,08 | 2,42% | 784.564,00 |
| 18.03.2025 | 18,48 | 18,83 | 18,45 | 18,63 | 0,87% | 562.358,00 |
| 17.03.2025 | 18,17 | 18,50 | 18,08 | 18,47 | 1,60% | 688.267,00 |
| 14.03.2025 | 18,17 | 18,23 | 18,00 | 18,18 | 0,22% | 554.672,00 |
| 13.03.2025 | 18,64 | 18,73 | 17,96 | 18,14 | -2,94% | 714.003,00 |
| 12.03.2025 | 18,94 | 19,01 | 18,59 | 18,69 | -1,06% | 681.857,00 |
| 11.03.2025 | 18,90 | 19,33 | 18,79 | 18,89 | -0,37% | 844.400,00 |
| 10.03.2025 | 18,36 | 19,02 | 18,36 | 18,96 | 3,44% | 990.079,00 |
| 07.03.2025 | 18,06 | 18,37 | 17,84 | 18,33 | 1,21% | 821.633,00 |
| 06.03.2025 | 18,26 | 18,42 | 18,05 | 18,11 | -0,77% | 1.003.372,00 |
| 05.03.2025 | 18,05 | 18,47 | 18,00 | 18,25 | -0,87% | 663.091,00 |
| 04.03.2025 | 18,35 | 18,57 | 18,21 | 18,41 | 0,05% | 836.167,00 |
| 03.03.2025 | 18,18 | 18,57 | 18,18 | 18,40 | 2,22% | 710.095,00 |
| 28.02.2025 | 18,44 | 18,50 | 18,00 | 18,00 | -2,49% | 4.439.868,00 |
| 27.02.2025 | 18,27 | 18,57 | 18,19 | 18,46 | 0,27% | 782.110,00 |
| 26.02.2025 | 19,44 | 19,48 | 18,26 | 18,41 | 2,39% | 1.741.138,00 |
| 25.02.2025 | 17,36 | 17,98 | 17,33 | 17,98 | 2,74% | 628.645,00 |
| 24.02.2025 | 17,48 | 17,58 | 17,11 | 17,50 | 0,57% | 478.546,00 |
| 21.02.2025 | 17,04 | 17,43 | 17,04 | 17,40 | 2,84% | 357.024,00 |
| 20.02.2025 | 17,04 | 17,05 | 16,83 | 16,92 | -0,24% | 431.842,00 |
| 19.02.2025 | 16,79 | 17,11 | 16,79 | 16,96 | 0,89% | 359.988,00 |
| 18.02.2025 | 16,97 | 17,04 | 16,70 | 16,81 | -1,00% | 459.293,00 |
| 17.02.2025 | 16,95 | 16,99 | 16,78 | 16,98 | 0,18% | 310.302,00 |
| 14.02.2025 | 17,08 | 17,29 | 16,91 | 16,95 | 0,77% | 528.459,00 |
| 13.02.2025 | 17,02 | 17,04 | 16,75 | 16,82 | 0,96% | 698.845,00 |
| 12.02.2025 | 16,51 | 16,77 | 16,43 | 16,66 | 2,52% | 523.993,00 |
| 11.02.2025 | 16,27 | 16,30 | 16,16 | 16,25 | 0,06% | 423.728,00 |
| 10.02.2025 | 16,24 | 16,35 | 16,21 | 16,24 | 0,25% | 259.526,00 |
| 07.02.2025 | 16,09 | 16,37 | 16,08 | 16,20 | 0,75% | 161.783,00 |
| 06.02.2025 | 16,16 | 16,25 | 16,02 | 16,08 | -0,50% | 317.498,00 |
| 05.02.2025 | 16,36 | 16,40 | 16,08 | 16,16 | -1,34% | 229.351,00 |
| 04.02.2025 | 16,43 | 16,60 | 16,31 | 16,38 | -0,30% | 344.151,00 |
| 03.02.2025 | 16,59 | 16,73 | 16,28 | 16,43 | -2,61% | 299.797,00 |
| 31.01.2025 | 16,80 | 16,94 | 16,76 | 16,87 | 0,18% | 303.484,00 |
| 30.01.2025 | 17,09 | 17,09 | 16,56 | 16,84 | 0,48% | 319.402,00 |
| 29.01.2025 | 16,57 | 16,89 | 16,40 | 16,76 | -0,30% | 311.994,00 |
| 28.01.2025 | 16,55 | 16,95 | 16,55 | 16,81 | 1,51% | 389.324,00 |
| 27.01.2025 | 16,36 | 16,74 | 16,36 | 16,56 | 1,22% | 250.795,00 |
| 24.01.2025 | 16,36 | 16,55 | 16,34 | 16,36 | 0,00% | 216.523,00 |
| 23.01.2025 | 16,13 | 16,44 | 16,11 | 16,36 | 1,43% | 473.244,00 |
| 22.01.2025 | 17,04 | 17,06 | 16,13 | 16,13 | -5,89% | 705.581,00 |
| 21.01.2025 | 17,24 | 17,28 | 17,08 | 17,14 | -0,64% | 248.213,00 |
| 20.01.2025 | 17,17 | 17,39 | 17,13 | 17,25 | -1,03% | 252.524,00 |
| 17.01.2025 | 17,48 | 17,65 | 17,26 | 17,43 | 0,11% | 374.822,00 |
| 16.01.2025 | 17,22 | 17,45 | 17,22 | 17,41 | 1,22% | 303.881,00 |
| 15.01.2025 | 17,01 | 17,27 | 17,01 | 17,20 | 1,12% | 293.143,00 |
| 14.01.2025 | 16,95 | 17,25 | 16,91 | 17,01 | 0,35% | 408.346,00 |
| 13.01.2025 | 17,10 | 17,29 | 16,90 | 16,95 | -1,45% | 195.031,00 |
| 10.01.2025 | 17,43 | 17,60 | 17,04 | 17,20 | -1,71% | 496.912,00 |
| 09.01.2025 | 16,98 | 17,85 | 16,85 | 17,50 | 4,85% | 617.423,00 |
| 08.01.2025 | 16,64 | 16,70 | 16,53 | 16,69 | -1,01% | 270.519,00 |
| 07.01.2025 | 16,56 | 16,95 | 16,52 | 16,86 | 0,36% | 155.330,00 |
| 06.01.2025 | 16,85 | 16,98 | 16,54 | 16,80 | -0,12% | 275.871,00 |
| 03.01.2025 | 16,52 | 16,90 | 16,52 | 16,82 | 0,66% | 259.351,00 |
| 02.01.2025 | 16,60 | 16,86 | 16,53 | 16,71 | 1,09% | 193.168,00 |
| 31.12.2024 | 16,46 | 16,56 | 16,40 | 16,53 | 0,36% | 102.287,00 |
| 30.12.2024 | 16,65 | 16,65 | 16,40 | 16,47 | -1,20% | 240.710,00 |
| 27.12.2024 | 16,48 | 16,67 | 16,48 | 16,67 | 1,52% | 198.406,00 |
| 24.12.2024 | 16,32 | 16,56 | 16,26 | 16,42 | 0,86% | 60.863,00 |
| 23.12.2024 | 16,36 | 16,36 | 16,10 | 16,28 | -0,43% | 232.862,00 |
| 20.12.2024 | 16,28 | 16,55 | 16,13 | 16,35 | -1,03% | 3.585.632,00 |
| 19.12.2024 | 16,76 | 16,83 | 16,41 | 16,52 | -2,02% | 504.652,00 |
| 18.12.2024 | 17,03 | 17,13 | 16,77 | 16,86 | -0,77% | 388.367,00 |
| 17.12.2024 | 17,49 | 17,70 | 16,69 | 16,99 | -6,39% | 1.109.999,00 |
| 16.12.2024 | 18,57 | 18,67 | 18,09 | 18,15 | -3,46% | 351.594,00 |
| 13.12.2024 | 18,82 | 18,86 | 18,76 | 18,80 | 0,00% | 222.445,00 |
| 12.12.2024 | 18,84 | 18,90 | 18,72 | 18,80 | -0,21% | 261.713,00 |
| 11.12.2024 | 18,63 | 18,90 | 18,62 | 18,84 | -0,32% | 402.866,00 |
| 10.12.2024 | 18,90 | 18,99 | 18,86 | 18,90 | 0,00% | 356.062,00 |
| 09.12.2024 | 18,78 | 18,98 | 18,78 | 18,90 | 0,69% | 567.441,00 |
| 06.12.2024 | 18,81 | 18,91 | 18,77 | 18,77 | -0,11% | 247.605,00 |
| 05.12.2024 | 18,87 | 18,99 | 18,79 | 18,79 | -0,58% | 282.143,00 |
| 04.12.2024 | 18,87 | 18,99 | 18,76 | 18,90 | 0,16% | 201.924,00 |
| 03.12.2024 | 18,82 | 18,94 | 18,78 | 18,87 | 0,05% | 266.168,00 |
| 02.12.2024 | 18,84 | 19,00 | 18,80 | 18,86 | -0,05% | 238.258,00 |