31,290€
0,13%
Echtzeit-Aktienkurs Jde Peet's B.V.
Bid:
Ask:
Aktienkurse zur Jde Peet's B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 31,24 | 31,29 | 31,18 | 31,27 | 0,06% | - |
| 02.09.2025 | 31,17 | 31,35 | 31,10 | 31,25 | 0,22% | 1.202,00 |
| 01.09.2025 | 31,27 | 31,31 | 31,15 | 31,18 | -0,38% | 27,00 |
| 29.08.2025 | 31,20 | 31,32 | 31,04 | 31,30 | 0,32% | 277,00 |
| 28.08.2025 | 31,09 | 31,25 | 28,68 | 31,20 | 0,39% | 426,00 |
| 27.08.2025 | 31,16 | 31,27 | 31,05 | 31,08 | -0,22% | 7.463,00 |
| 26.08.2025 | 31,09 | 31,28 | 30,90 | 31,15 | 0,29% | 3.300,00 |
| 25.08.2025 | 26,52 | 31,45 | 26,49 | 31,06 | 17,08% | 5.048,00 |
| 22.08.2025 | 26,82 | 26,92 | 26,49 | 26,53 | -1,12% | 1.500,00 |
| 21.08.2025 | 26,99 | 27,00 | 26,70 | 26,83 | -0,67% | 886,00 |
| 20.08.2025 | 26,48 | 27,01 | 26,41 | 27,01 | 1,96% | 400,00 |
| 19.08.2025 | 26,29 | 26,64 | 26,22 | 26,49 | 0,76% | - |
| 18.08.2025 | 26,04 | 26,35 | 25,93 | 26,29 | 1,00% | 386,00 |
| 15.08.2025 | 25,95 | 26,21 | 25,95 | 26,03 | 0,35% | - |
| 14.08.2025 | 26,02 | 26,24 | 25,86 | 25,94 | -0,50% | - |
| 13.08.2025 | 25,79 | 26,10 | 25,76 | 26,07 | 1,16% | 194,00 |
| 12.08.2025 | 26,13 | 26,25 | 25,73 | 25,77 | -1,38% | - |
| 11.08.2025 | 26,07 | 26,17 | 25,88 | 26,13 | 0,15% | - |
| 08.08.2025 | 25,84 | 26,09 | 25,82 | 26,09 | 0,97% | 50,00 |
| 07.08.2025 | 25,94 | 26,09 | 25,77 | 25,84 | -0,39% | - |
| 06.08.2025 | 26,06 | 26,19 | 25,78 | 25,94 | -0,38% | 115,00 |
| 05.08.2025 | 25,41 | 26,06 | 25,41 | 26,04 | 2,56% | 2,00 |
| 04.08.2025 | 25,17 | 25,41 | 24,91 | 25,39 | 0,87% | 797,00 |
| 01.08.2025 | 26,04 | 26,04 | 25,15 | 25,17 | -3,34% | 150,00 |
| 31.07.2025 | 26,48 | 26,55 | 25,99 | 26,04 | -1,55% | 18,00 |
| 30.07.2025 | 23,97 | 27,12 | 23,96 | 26,45 | 10,35% | 1.188,00 |
| 29.07.2025 | 23,81 | 24,03 | 23,81 | 23,97 | 0,67% | - |
| 28.07.2025 | 24,07 | 24,34 | 23,76 | 23,81 | -1,16% | - |
| 25.07.2025 | 24,15 | 24,21 | 23,95 | 24,09 | -0,33% | - |
| 24.07.2025 | 24,29 | 24,32 | 23,95 | 24,17 | -0,49% | - |
| 23.07.2025 | 24,25 | 24,40 | 24,05 | 24,29 | 0,58% | 15,00 |
| 22.07.2025 | 23,84 | 24,15 | 23,74 | 24,15 | 1,34% | 850,00 |
| 21.07.2025 | 24,07 | 24,22 | 23,83 | 23,83 | -1,00% | - |
| 18.07.2025 | 24,09 | 24,26 | 24,03 | 24,07 | 0,08% | 140,00 |
| 17.07.2025 | 24,01 | 24,13 | 23,85 | 24,05 | 0,08% | - |
| 16.07.2025 | 24,23 | 24,23 | 23,75 | 24,03 | -0,83% | 1.035,00 |
| 15.07.2025 | 24,25 | 24,35 | 24,12 | 24,23 | -0,08% | - |
| 14.07.2025 | 23,87 | 24,28 | 23,82 | 24,25 | 0,75% | 80,00 |
| 11.07.2025 | 24,07 | 24,19 | 23,95 | 24,07 | -0,17% | 24,00 |
| 10.07.2025 | 24,33 | 24,42 | 24,05 | 24,11 | -0,94% | 169,00 |
| 09.07.2025 | 24,35 | 24,45 | 24,25 | 24,34 | -0,08% | - |
| 08.07.2025 | 24,27 | 24,52 | 24,21 | 24,36 | 0,37% | - |
| 07.07.2025 | 24,18 | 24,55 | 24,14 | 24,27 | -0,74% | - |
| 04.07.2025 | 24,47 | 24,58 | 24,33 | 24,45 | -0,16% | 2,00 |
| 03.07.2025 | 24,59 | 24,64 | 24,38 | 24,49 | -0,24% | - |
| 02.07.2025 | 24,56 | 24,70 | 24,35 | 24,55 | 0,00% | 89,00 |
| 01.07.2025 | 24,27 | 24,62 | 24,14 | 24,55 | 1,07% | - |
| 30.06.2025 | 24,53 | 24,70 | 24,21 | 24,29 | -0,82% | - |
| 27.06.2025 | 24,39 | 24,60 | 24,01 | 24,49 | 0,49% | - |
| 26.06.2025 | 24,09 | 24,42 | 24,04 | 24,37 | 1,16% | - |
| 25.06.2025 | 24,01 | 24,26 | 23,89 | 24,09 | 0,33% | - |
| 24.06.2025 | 24,32 | 24,40 | 23,86 | 24,01 | 0,00% | - |
| 23.06.2025 | 23,73 | 24,01 | 23,57 | 24,01 | 1,01% | - |
| 20.06.2025 | 23,48 | 23,92 | 23,40 | 23,77 | 1,19% | - |
| 19.06.2025 | 23,33 | 23,57 | 23,14 | 23,49 | 0,60% | - |
| 18.06.2025 | 23,00 | 23,40 | 23,00 | 23,35 | 1,52% | - |
| 17.06.2025 | 22,99 | 23,36 | 22,92 | 23,00 | -0,22% | 1.500,00 |
| 16.06.2025 | 23,39 | 23,41 | 22,99 | 23,05 | -1,45% | - |
| 13.06.2025 | 23,35 | 23,61 | 23,10 | 23,39 | -0,85% | 2.300,00 |
| 12.06.2025 | 23,57 | 23,74 | 23,45 | 23,59 | -0,08% | - |
| 11.06.2025 | 24,37 | 24,37 | 23,59 | 23,61 | -3,12% | - |
| 10.06.2025 | 24,23 | 24,64 | 24,09 | 24,37 | 0,49% | - |
| 09.06.2025 | 24,15 | 24,41 | 24,08 | 24,25 | 0,41% | 30,00 |
| 06.06.2025 | 24,05 | 24,57 | 24,05 | 24,15 | 0,37% | - |
| 05.06.2025 | 23,89 | 24,50 | 23,89 | 24,06 | 0,63% | - |
| 04.06.2025 | 24,01 | 24,40 | 23,90 | 23,91 | -0,33% | 41,00 |
| 03.06.2025 | 24,00 | 24,20 | 23,87 | 23,99 | -0,17% | - |
| 02.06.2025 | 23,98 | 24,17 | 23,72 | 24,03 | 0,21% | 100,00 |
| 30.05.2025 | 23,32 | 24,19 | 23,32 | 23,98 | 2,83% | 2,00 |
| 29.05.2025 | 23,41 | 23,72 | 23,22 | 23,32 | -0,38% | 2,00 |
| 28.05.2025 | 23,31 | 23,47 | 23,12 | 23,41 | 0,39% | - |
| 27.05.2025 | 23,43 | 23,55 | 23,09 | 23,32 | -0,55% | - |
| 26.05.2025 | 23,09 | 23,54 | 23,09 | 23,45 | 1,82% | 335,00 |
| 23.05.2025 | 22,69 | 23,18 | 22,66 | 23,03 | 1,23% | - |
| 22.05.2025 | 22,86 | 23,09 | 22,72 | 22,75 | -0,74% | - |
| 21.05.2025 | 23,11 | 23,12 | 22,75 | 22,92 | -1,12% | 4,00 |
| 20.05.2025 | 22,66 | 23,22 | 22,58 | 23,18 | 2,07% | - |
| 19.05.2025 | 22,46 | 22,71 | 22,39 | 22,71 | 0,62% | - |
| 16.05.2025 | 22,27 | 22,58 | 22,16 | 22,57 | 1,21% | 202,00 |
| 15.05.2025 | 21,90 | 22,32 | 21,81 | 22,30 | 1,73% | - |
| 14.05.2025 | 22,04 | 22,10 | 21,85 | 21,92 | -0,54% | - |
| 13.05.2025 | 22,12 | 22,24 | 21,94 | 22,04 | -0,63% | 48,00 |
| 12.05.2025 | 22,47 | 22,74 | 21,78 | 22,18 | -1,29% | 344,00 |
| 09.05.2025 | 22,17 | 22,54 | 22,14 | 22,47 | 1,35% | - |
| 08.05.2025 | 22,03 | 22,45 | 21,93 | 22,17 | 0,64% | 305,00 |
| 07.05.2025 | 21,82 | 22,05 | 21,74 | 22,03 | 0,96% | 50,00 |
| 06.05.2025 | 21,62 | 21,86 | 21,59 | 21,82 | 0,74% | - |
| 05.05.2025 | 21,56 | 21,72 | 21,45 | 21,66 | 0,37% | 200,00 |
| 02.05.2025 | 21,39 | 21,59 | 21,16 | 21,58 | 0,89% | - |
| 30.04.2025 | 21,26 | 21,43 | 20,12 | 21,39 | 0,52% | - |
| 29.04.2025 | 21,19 | 21,29 | 21,06 | 21,28 | 0,42% | - |
| 28.04.2025 | 20,94 | 21,98 | 20,80 | 21,19 | 1,29% | - |
| 25.04.2025 | 21,10 | 21,16 | 20,75 | 20,92 | -0,81% | - |
| 24.04.2025 | 20,91 | 22,39 | 20,83 | 21,09 | 0,81% | 22,00 |
| 23.04.2025 | 20,92 | 21,17 | 20,78 | 20,92 | 0,00% | 250,00 |
| 22.04.2025 | 20,44 | 21,00 | 20,42 | 20,92 | 2,05% | - |
| 17.04.2025 | 20,30 | 20,74 | 20,30 | 20,50 | 0,89% | - |
| 16.04.2025 | 20,22 | 20,65 | 19,94 | 20,32 | 0,20% | - |
| 15.04.2025 | 20,25 | 20,59 | 20,23 | 20,28 | 0,20% | - |
| 14.04.2025 | 19,78 | 20,47 | 19,75 | 20,24 | 2,40% | 350,00 |