18,180€
-1,52%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 18,18 | 18,47 | 18,06 | 18,07 | -2,14% | - |
| 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% | 363.190,00 |
| 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% | 424.418,00 |
| 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% | 259.317,00 |
| 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 |
| 29.11.2024 | 18,90 | 19,02 | 18,77 | 18,87 | -0,53% | 303.278,00 |
| 28.11.2024 | 19,05 | 19,14 | 18,94 | 18,97 | 0,11% | 183.261,00 |
| 27.11.2024 | 18,68 | 19,07 | 18,66 | 18,95 | 1,01% | 224.782,00 |
| 26.11.2024 | 18,75 | 18,85 | 18,72 | 18,76 | 0,21% | 277.565,00 |
| 25.11.2024 | 18,62 | 18,91 | 18,62 | 18,72 | 0,65% | 972.221,00 |
| 22.11.2024 | 18,42 | 18,74 | 18,38 | 18,60 | 1,25% | 341.193,00 |
| 21.11.2024 | 18,29 | 18,50 | 18,24 | 18,37 | 0,44% | 291.080,00 |
| 20.11.2024 | 18,21 | 18,29 | 18,10 | 18,29 | 0,94% | 229.879,00 |
| 19.11.2024 | 18,40 | 18,47 | 17,99 | 18,12 | -1,36% | 231.165,00 |
| 18.11.2024 | 18,30 | 18,62 | 18,30 | 18,37 | -0,70% | 190.171,00 |
| 15.11.2024 | 18,48 | 18,68 | 18,44 | 18,50 | 0,00% | 281.051,00 |
| 14.11.2024 | 18,32 | 18,55 | 18,13 | 18,50 | 0,98% | 241.012,00 |
| 13.11.2024 | 18,69 | 18,69 | 18,29 | 18,32 | -1,98% | 378.340,00 |
| 12.11.2024 | 18,57 | 18,91 | 18,40 | 18,69 | -0,37% | 304.479,00 |
| 11.11.2024 | 18,90 | 18,99 | 18,67 | 18,76 | -0,48% | 222.357,00 |
| 08.11.2024 | 18,87 | 19,00 | 18,79 | 18,85 | 0,37% | 167.997,00 |
| 07.11.2024 | 18,91 | 19,14 | 18,78 | 18,78 | -0,69% | 313.082,00 |
| 06.11.2024 | 19,56 | 19,63 | 18,91 | 18,91 | -2,98% | 216.428,00 |
| 05.11.2024 | 19,35 | 19,49 | 19,21 | 19,49 | 0,93% | 250.638,00 |
| 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 |