26,090€
0,97%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 25,94 | 26,08 | 25,86 | 26,02 | 0,70% | 226.486,00 |
| 07.08.2025 | 26,00 | 26,00 | 25,84 | 25,84 | -0,39% | 243.530,00 |
| 06.08.2025 | 26,06 | 26,06 | 25,78 | 25,94 | 0,15% | 335.810,00 |
| 05.08.2025 | 25,80 | 26,00 | 25,54 | 25,90 | 1,97% | 293.488,00 |
| 04.08.2025 | 25,22 | 25,40 | 24,90 | 25,40 | 0,71% | 299.370,00 |
| 01.08.2025 | 25,96 | 25,96 | 25,22 | 25,22 | -3,30% | 427.205,00 |
| 31.07.2025 | 26,36 | 26,50 | 26,00 | 26,08 | -1,58% | 520.117,00 |
| 30.07.2025 | 25,22 | 27,12 | 25,22 | 26,50 | 10,69% | 1.808.727,00 |
| 29.07.2025 | 23,84 | 24,02 | 23,82 | 23,94 | 0,50% | 337.982,00 |
| 28.07.2025 | 24,04 | 24,16 | 23,82 | 23,82 | -0,67% | 282.207,00 |
| 25.07.2025 | 24,08 | 24,20 | 23,94 | 23,98 | -0,91% | 253.851,00 |
| 24.07.2025 | 24,22 | 24,26 | 23,94 | 24,20 | 0,58% | 354.009,00 |
| 23.07.2025 | 24,22 | 24,38 | 24,06 | 24,06 | -0,17% | 279.731,00 |
| 22.07.2025 | 23,84 | 24,10 | 23,80 | 24,10 | 0,75% | 379.364,00 |
| 21.07.2025 | 24,18 | 24,20 | 23,84 | 23,92 | -0,91% | 217.187,00 |
| 18.07.2025 | 24,08 | 24,26 | 24,08 | 24,14 | 0,42% | 325.474,00 |
| 17.07.2025 | 23,90 | 24,12 | 23,84 | 24,04 | 1,09% | 272.224,00 |
| 16.07.2025 | 23,86 | 24,18 | 23,78 | 23,78 | -1,82% | 272.326,00 |
| 15.07.2025 | 24,34 | 24,36 | 24,10 | 24,22 | 0,08% | 366.254,00 |
| 14.07.2025 | 24,16 | 24,22 | 24,02 | 24,20 | 0,41% | 149.144,00 |
| 11.07.2025 | 24,00 | 24,18 | 23,94 | 24,10 | 0,17% | 258.768,00 |
| 10.07.2025 | 24,38 | 24,40 | 24,06 | 24,06 | -1,47% | 323.851,00 |
| 09.07.2025 | 24,38 | 24,46 | 24,24 | 24,42 | 0,49% | 385.106,00 |
| 08.07.2025 | 24,52 | 24,52 | 24,20 | 24,30 | -0,25% | 356.820,00 |
| 07.07.2025 | 24,14 | 24,54 | 24,14 | 24,36 | -0,57% | 255.414,00 |
| 04.07.2025 | 24,64 | 24,64 | 24,38 | 24,50 | 0,00% | 272.645,00 |
| 03.07.2025 | 24,56 | 24,58 | 24,38 | 24,50 | 0,25% | 318.125,00 |
| 02.07.2025 | 24,56 | 24,64 | 24,32 | 24,44 | -0,33% | 262.895,00 |
| 01.07.2025 | 24,38 | 24,62 | 24,16 | 24,52 | 1,16% | 310.731,00 |
| 30.06.2025 | 24,72 | 24,72 | 24,24 | 24,24 | -0,90% | 424.437,00 |
| 27.06.2025 | 24,44 | 24,60 | 24,00 | 24,46 | 0,82% | 260.381,00 |
| 26.06.2025 | 24,20 | 24,42 | 24,04 | 24,26 | 0,66% | 543.763,00 |
| 25.06.2025 | 23,90 | 24,26 | 23,90 | 24,10 | 0,67% | 233.810,00 |
| 24.06.2025 | 23,98 | 24,06 | 23,86 | 23,94 | 0,25% | 262.706,00 |
| 23.06.2025 | 23,66 | 23,88 | 23,56 | 23,88 | 0,25% | 303.718,00 |
| 20.06.2025 | 23,40 | 23,92 | 23,38 | 23,82 | 1,79% | 519.788,00 |
| 19.06.2025 | 23,40 | 23,42 | 23,22 | 23,40 | 0,17% | 169.446,00 |
| 18.06.2025 | 23,10 | 23,36 | 23,08 | 23,36 | 1,13% | 289.553,00 |
| 17.06.2025 | 23,08 | 23,38 | 23,00 | 23,10 | -0,17% | 285.878,00 |
| 16.06.2025 | 23,28 | 23,40 | 23,12 | 23,14 | -1,45% | 266.062,00 |
| 13.06.2025 | 23,60 | 23,60 | 23,42 | 23,48 | -0,34% | 287.357,00 |
| 12.06.2025 | 23,56 | 23,74 | 23,44 | 23,56 | -0,59% | 239.227,00 |
| 11.06.2025 | 23,82 | 24,14 | 23,64 | 23,70 | -2,71% | 652.609,00 |
| 10.06.2025 | 24,36 | 24,40 | 24,08 | 24,36 | 0,33% | 330.378,00 |
| 09.06.2025 | 24,24 | 24,40 | 24,24 | 24,28 | 0,25% | 136.445,00 |
| 06.06.2025 | 24,46 | 24,58 | 24,22 | 24,22 | -0,74% | 330.128,00 |
| 05.06.2025 | 24,10 | 24,52 | 24,10 | 24,40 | 1,16% | 358.182,00 |
| 04.06.2025 | 23,96 | 24,42 | 23,90 | 24,12 | 0,84% | 399.765,00 |
| 03.06.2025 | 23,98 | 24,20 | 23,88 | 23,92 | -0,50% | 289.282,00 |
| 02.06.2025 | 23,94 | 24,06 | 23,72 | 24,04 | -0,74% | 367.096,00 |
| 30.05.2025 | 23,48 | 24,22 | 23,40 | 24,22 | 3,86% | 2.145.736,00 |
| 29.05.2025 | 23,34 | 23,48 | 23,27 | 23,32 | -0,26% | 189.517,00 |
| 28.05.2025 | 23,26 | 23,38 | 23,14 | 23,38 | 0,43% | 288.713,00 |
| 27.05.2025 | 23,40 | 23,54 | 23,10 | 23,28 | -0,68% | 320.010,00 |
| 26.05.2025 | 23,10 | 23,44 | 23,08 | 23,44 | 1,56% | 111.733,00 |
| 23.05.2025 | 22,94 | 23,20 | 22,86 | 23,08 | 0,61% | 204.405,00 |
| 22.05.2025 | 22,98 | 23,06 | 22,80 | 22,94 | -0,69% | 256.280,00 |
| 21.05.2025 | 23,12 | 23,12 | 22,74 | 23,10 | -0,26% | 271.231,00 |
| 20.05.2025 | 22,62 | 23,16 | 22,60 | 23,16 | 2,39% | 351.853,00 |
| 19.05.2025 | 22,58 | 22,62 | 22,40 | 22,62 | 0,62% | 163.725,00 |
| 16.05.2025 | 22,20 | 22,48 | 21,98 | 22,48 | 1,08% | 235.539,00 |
| 15.05.2025 | 21,92 | 22,24 | 21,90 | 22,24 | 1,46% | 284.730,00 |
| 14.05.2025 | 21,92 | 22,10 | 21,86 | 21,92 | -0,63% | 246.655,00 |
| 13.05.2025 | 21,96 | 22,24 | 21,96 | 22,06 | -0,18% | 302.515,00 |
| 12.05.2025 | 22,42 | 22,62 | 21,80 | 22,10 | -1,52% | 403.313,00 |
| 09.05.2025 | 22,20 | 22,54 | 22,20 | 22,44 | 0,99% | 288.256,00 |
| 08.05.2025 | 21,98 | 22,44 | 21,94 | 22,22 | 1,37% | 485.420,00 |
| 07.05.2025 | 21,92 | 21,96 | 21,74 | 21,92 | 0,46% | 348.792,00 |
| 06.05.2025 | 21,68 | 21,82 | 21,60 | 21,82 | 0,74% | 451.916,00 |
| 05.05.2025 | 21,56 | 21,70 | 21,52 | 21,66 | 0,74% | 146.773,00 |
| 02.05.2025 | 21,36 | 21,54 | 21,14 | 21,50 | 0,94% | 308.408,00 |
| 30.04.2025 | 21,26 | 21,34 | 21,04 | 21,30 | 0,28% | 541.497,00 |
| 29.04.2025 | 21,08 | 21,28 | 21,06 | 21,24 | 0,38% | 206.908,00 |
| 28.04.2025 | 20,88 | 21,24 | 20,84 | 21,16 | 1,63% | 407.865,00 |
| 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 |