31,670€
0,28%
Echtzeit-Aktienkurs Jde Peet's B.V.
Bid:
Ask:
Aktienkurse zur Jde Peet's B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 31,58 | 31,64 | 31,56 | 31,64 | 0,19% | 376.673,00 |
| 06.11.2025 | 31,58 | 31,60 | 31,54 | 31,58 | 0,06% | 413.868,00 |
| 05.11.2025 | 31,64 | 31,64 | 31,54 | 31,56 | -0,25% | 542.729,00 |
| 04.11.2025 | 31,52 | 31,64 | 31,50 | 31,64 | 0,32% | 364.676,00 |
| 03.11.2025 | 31,60 | 31,62 | 31,54 | 31,54 | -0,13% | 332.079,00 |
| 31.10.2025 | 31,68 | 31,68 | 31,52 | 31,58 | -0,38% | 486.664,00 |
| 30.10.2025 | 31,58 | 31,70 | 31,54 | 31,70 | 0,38% | 557.098,00 |
| 29.10.2025 | 31,60 | 31,60 | 31,54 | 31,58 | -0,06% | 520.048,00 |
| 28.10.2025 | 31,52 | 31,60 | 31,50 | 31,60 | 0,25% | 499.072,00 |
| 27.10.2025 | 31,50 | 31,58 | 31,44 | 31,52 | 0,06% | 606.664,00 |
| 24.10.2025 | 31,54 | 31,54 | 31,50 | 31,50 | 0,00% | 349.092,00 |
| 23.10.2025 | 31,48 | 31,52 | 31,46 | 31,50 | -0,25% | 545.814,00 |
| 22.10.2025 | 31,38 | 31,58 | 31,36 | 31,58 | 0,64% | 990.692,00 |
| 21.10.2025 | 31,38 | 31,40 | 31,34 | 31,38 | -0,06% | 396.863,00 |
| 20.10.2025 | 31,28 | 31,40 | 31,26 | 31,40 | 0,38% | 967.336,00 |
| 17.10.2025 | 31,30 | 31,30 | 31,24 | 31,28 | -0,19% | 595.082,00 |
| 16.10.2025 | 31,34 | 31,38 | 31,22 | 31,34 | -0,06% | 1.073.306,00 |
| 15.10.2025 | 31,18 | 31,40 | 31,16 | 31,36 | 0,38% | 802.285,00 |
| 14.10.2025 | 31,26 | 31,28 | 31,14 | 31,24 | -0,13% | 1.778.399,00 |
| 13.10.2025 | 31,36 | 31,36 | 31,26 | 31,28 | -0,06% | 481.642,00 |
| 10.10.2025 | 31,30 | 31,38 | 31,26 | 31,30 | 0,00% | 788.096,00 |
| 09.10.2025 | 31,18 | 31,30 | 31,18 | 31,30 | 0,32% | 640.775,00 |
| 08.10.2025 | 31,24 | 31,26 | 31,18 | 31,20 | 0,06% | 974.068,00 |
| 07.10.2025 | 31,28 | 31,28 | 31,18 | 31,18 | -0,13% | 826.838,00 |
| 06.10.2025 | 31,26 | 31,30 | 31,22 | 31,22 | -0,06% | 596.199,00 |
| 03.10.2025 | 31,28 | 31,30 | 31,24 | 31,24 | -0,13% | 525.009,00 |
| 02.10.2025 | 31,30 | 31,30 | 31,26 | 31,28 | 0,00% | 542.962,00 |
| 01.10.2025 | 31,22 | 31,40 | 31,20 | 31,28 | 0,26% | 640.981,00 |
| 30.09.2025 | 31,16 | 31,22 | 31,14 | 31,20 | -0,06% | 724.335,00 |
| 29.09.2025 | 31,14 | 31,22 | 31,12 | 31,22 | 0,32% | 462.012,00 |
| 26.09.2025 | 31,18 | 31,26 | 31,12 | 31,12 | -0,13% | 520.901,00 |
| 25.09.2025 | 31,10 | 31,26 | 31,08 | 31,16 | 0,13% | 522.337,00 |
| 24.09.2025 | 31,12 | 31,16 | 31,08 | 31,12 | 0,06% | 483.930,00 |
| 23.09.2025 | 31,16 | 31,20 | 31,08 | 31,10 | -0,19% | 915.476,00 |
| 22.09.2025 | 31,14 | 31,24 | 31,14 | 31,16 | -0,13% | 606.892,00 |
| 19.09.2025 | 31,14 | 31,24 | 31,12 | 31,20 | 0,32% | 2.178.387,00 |
| 18.09.2025 | 31,10 | 31,18 | 31,10 | 31,10 | -0,13% | 896.937,00 |
| 17.09.2025 | 31,16 | 31,16 | 31,04 | 31,14 | 0,19% | 839.983,00 |
| 16.09.2025 | 31,20 | 31,22 | 31,02 | 31,08 | -0,38% | 1.446.168,00 |
| 15.09.2025 | 31,26 | 31,26 | 31,20 | 31,20 | -0,13% | 1.092.895,00 |
| 12.09.2025 | 31,20 | 31,30 | 31,20 | 31,24 | 0,06% | 677.108,00 |
| 11.09.2025 | 31,36 | 31,36 | 31,20 | 31,22 | -0,38% | 863.810,00 |
| 10.09.2025 | 31,20 | 31,34 | 31,18 | 31,34 | 0,45% | 909.721,00 |
| 09.09.2025 | 31,18 | 31,22 | 31,18 | 31,20 | 0,06% | 940.715,00 |
| 08.09.2025 | 31,30 | 31,30 | 31,18 | 31,18 | -0,26% | 912.902,00 |
| 05.09.2025 | 31,34 | 31,40 | 31,24 | 31,26 | -0,26% | 475.882,00 |
| 04.09.2025 | 31,30 | 31,34 | 31,24 | 31,34 | 0,19% | 936.639,00 |
| 03.09.2025 | 31,24 | 31,28 | 31,20 | 31,28 | 0,06% | 1.092.292,00 |
| 02.09.2025 | 31,24 | 31,26 | 31,22 | 31,26 | 0,13% | 1.233.673,00 |
| 01.09.2025 | 31,24 | 31,26 | 31,22 | 31,22 | -0,06% | 481.460,00 |
| 29.08.2025 | 31,22 | 31,24 | 31,18 | 31,24 | 0,06% | 1.359.492,00 |
| 28.08.2025 | 31,22 | 31,26 | 31,14 | 31,22 | 0,06% | 1.567.509,00 |
| 27.08.2025 | 31,26 | 31,28 | 31,14 | 31,20 | -0,26% | 1.737.204,00 |
| 26.08.2025 | 31,20 | 31,28 | 31,16 | 31,28 | 0,32% | 2.375.317,00 |
| 25.08.2025 | 31,26 | 31,26 | 31,00 | 31,18 | 17,48% | 5.357.739,00 |
| 22.08.2025 | 26,92 | 26,92 | 26,52 | 26,54 | -1,12% | 297.375,00 |
| 21.08.2025 | 26,98 | 26,98 | 26,70 | 26,84 | -0,15% | 181.141,00 |
| 20.08.2025 | 26,66 | 26,98 | 26,54 | 26,88 | 1,13% | 297.015,00 |
| 19.08.2025 | 26,46 | 26,64 | 26,34 | 26,58 | 0,99% | 191.050,00 |
| 18.08.2025 | 26,26 | 26,32 | 26,12 | 26,32 | 0,46% | 254.119,00 |
| 15.08.2025 | 26,18 | 26,20 | 25,98 | 26,20 | 0,77% | 176.522,00 |
| 14.08.2025 | 26,04 | 26,26 | 25,88 | 26,00 | 0,00% | 329.791,00 |
| 13.08.2025 | 25,98 | 26,10 | 25,92 | 26,00 | 0,39% | 289.571,00 |
| 12.08.2025 | 26,20 | 26,20 | 25,88 | 25,90 | -0,84% | 315.541,00 |
| 11.08.2025 | 26,00 | 26,14 | 25,86 | 26,12 | 0,38% | 314.726,00 |
| 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% | 312.557,00 |
| 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 |