16,320€
-1,21%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 132.615,00 |
| 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% | 178.290,00 |
| 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% | 73.205,00 |
| 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% | 84.558,00 |
| 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% | 78.990,00 |
| 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% | 141.717,00 |
| 05.08.2024 | 21,06 | 21,16 | 20,48 | 20,74 | -2,54% | 233.997,00 |