16,300€
-1,18%
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 | 16,50 | 16,58 | 16,14 | 16,30 | -1,18% | - |
| 19.12.2024 | 16,77 | 16,84 | 16,41 | 16,50 | -1,64% | 70,00 |
| 18.12.2024 | 17,12 | 17,18 | 16,72 | 16,77 | -2,04% | 125,00 |
| 17.12.2024 | 18,13 | 18,13 | 16,68 | 17,12 | -5,54% | 1.480,00 |
| 16.12.2024 | 18,77 | 18,84 | 18,12 | 18,13 | -3,38% | 857,00 |
| 13.12.2024 | 18,77 | 18,88 | 18,72 | 18,76 | -0,03% | 15,00 |
| 12.12.2024 | 18,83 | 18,93 | 18,71 | 18,77 | -0,35% | 25,00 |
| 11.12.2024 | 18,82 | 18,92 | 18,67 | 18,83 | 0,05% | - |
| 10.12.2024 | 18,87 | 19,00 | 18,81 | 18,82 | -0,32% | - |
| 09.12.2024 | 18,77 | 18,98 | 18,76 | 18,88 | 0,59% | - |
| 06.12.2024 | 18,78 | 18,93 | 18,73 | 18,77 | -0,03% | 115,00 |
| 05.12.2024 | 18,90 | 19,00 | 18,77 | 18,78 | -0,66% | 200,00 |
| 04.12.2024 | 18,97 | 19,03 | 18,78 | 18,90 | -0,40% | - |
| 03.12.2024 | 18,80 | 18,99 | 18,78 | 18,98 | 0,96% | 50,00 |
| 02.12.2024 | 18,77 | 19,03 | 18,68 | 18,80 | -0,32% | - |
| 29.11.2024 | 19,00 | 19,03 | 18,78 | 18,86 | -0,66% | - |
| 28.11.2024 | 19,00 | 19,15 | 18,93 | 18,98 | 0,00% | 40,00 |
| 27.11.2024 | 18,77 | 19,07 | 18,68 | 18,98 | 1,12% | - |
| 26.11.2024 | 18,73 | 18,88 | 18,62 | 18,77 | 0,27% | 104,00 |
| 25.11.2024 | 18,66 | 18,91 | 18,63 | 18,72 | 0,29% | - |
| 22.11.2024 | 18,42 | 18,75 | 18,39 | 18,67 | 1,33% | 512,00 |
| 21.11.2024 | 18,38 | 18,50 | 18,24 | 18,42 | 0,24% | - |
| 20.11.2024 | 18,20 | 18,41 | 18,09 | 18,38 | 1,21% | - |
| 19.11.2024 | 18,47 | 18,53 | 18,02 | 18,16 | -1,68% | 410,00 |
| 18.11.2024 | 18,52 | 18,62 | 18,31 | 18,47 | -0,30% | 25,00 |
| 15.11.2024 | 18,43 | 18,68 | 18,35 | 18,52 | 0,33% | - |
| 14.11.2024 | 18,33 | 18,57 | 18,13 | 18,46 | 0,71% | - |
| 13.11.2024 | 18,70 | 18,75 | 18,31 | 18,33 | -1,98% | - |
| 12.11.2024 | 18,60 | 18,91 | 18,40 | 18,70 | 0,00% | 277,00 |
| 11.11.2024 | 18,93 | 19,07 | 18,67 | 18,70 | -1,22% | - |
| 08.11.2024 | 18,89 | 19,01 | 18,79 | 18,93 | 0,21% | 15,00 |
| 07.11.2024 | 18,99 | 19,15 | 18,78 | 18,89 | -0,66% | - |
| 06.11.2024 | 19,54 | 19,73 | 18,89 | 19,02 | -2,81% | 120,00 |
| 05.11.2024 | 19,22 | 19,57 | 19,16 | 19,57 | 1,74% | 40,00 |
| 04.11.2024 | 19,87 | 20,17 | 19,18 | 19,23 | -3,20% | 99,00 |
| 01.11.2024 | 20,71 | 20,87 | 19,85 | 19,87 | -4,17% | 40,00 |
| 31.10.2024 | 20,97 | 21,05 | 20,63 | 20,73 | -1,14% | - |
| 30.10.2024 | 21,57 | 21,63 | 20,95 | 20,97 | -3,10% | - |
| 29.10.2024 | 21,62 | 21,87 | 21,59 | 21,64 | 0,09% | - |
| 28.10.2024 | 21,58 | 21,85 | 21,51 | 21,62 | 0,51% | - |
| 25.10.2024 | 21,38 | 21,73 | 21,28 | 21,51 | 0,51% | - |
| 24.10.2024 | 21,45 | 21,93 | 21,35 | 21,40 | -0,33% | - |
| 23.10.2024 | 21,74 | 21,75 | 21,25 | 21,47 | -1,15% | 165,00 |
| 22.10.2024 | 22,09 | 22,31 | 21,41 | 21,72 | -1,85% | 35,00 |
| 21.10.2024 | 18,94 | 22,37 | 18,90 | 22,13 | 16,84% | 1.592,00 |
| 18.10.2024 | 18,67 | 18,97 | 18,56 | 18,94 | 1,36% | - |
| 17.10.2024 | 18,59 | 18,79 | 18,40 | 18,69 | 0,54% | 185,00 |
| 16.10.2024 | 18,66 | 18,75 | 18,51 | 18,59 | -0,38% | - |
| 15.10.2024 | 18,38 | 18,94 | 18,36 | 18,66 | 1,50% | - |
| 14.10.2024 | 18,49 | 18,54 | 18,27 | 18,38 | -0,51% | - |
| 11.10.2024 | 18,55 | 18,60 | 18,36 | 18,48 | -0,40% | - |
| 10.10.2024 | 18,44 | 18,64 | 18,39 | 18,55 | 0,60% | 125,00 |
| 09.10.2024 | 18,30 | 18,47 | 18,27 | 18,44 | 0,82% | 16,00 |
| 08.10.2024 | 18,20 | 18,33 | 17,97 | 18,29 | 0,11% | - |
| 07.10.2024 | 18,37 | 18,52 | 18,15 | 18,27 | -0,27% | - |
| 04.10.2024 | 18,37 | 18,45 | 18,21 | 18,32 | -0,14% | - |
| 03.10.2024 | 18,57 | 18,64 | 18,32 | 18,35 | -1,26% | - |
| 02.10.2024 | 18,69 | 18,73 | 18,47 | 18,58 | -0,40% | - |
| 01.10.2024 | 18,81 | 18,95 | 18,58 | 18,66 | -0,82% | - |
| 30.09.2024 | 19,01 | 19,06 | 18,66 | 18,81 | -0,71% | 1,00 |
| 27.09.2024 | 18,67 | 19,08 | 18,65 | 18,95 | 1,47% | 200,00 |
| 26.09.2024 | 18,58 | 18,90 | 18,54 | 18,67 | 1,03% | - |
| 25.09.2024 | 18,67 | 18,77 | 18,44 | 18,48 | -1,02% | - |
| 24.09.2024 | 18,37 | 18,72 | 18,28 | 18,67 | 1,69% | 120,00 |
| 23.09.2024 | 18,56 | 18,64 | 18,29 | 18,36 | -1,08% | - |
| 20.09.2024 | 20,04 | 20,04 | 18,26 | 18,56 | -7,39% | 155,00 |
| 19.09.2024 | 19,91 | 20,10 | 19,78 | 20,04 | 0,58% | - |
| 18.09.2024 | 20,11 | 20,19 | 19,68 | 19,93 | -0,92% | 200,00 |
| 17.09.2024 | 20,49 | 20,59 | 20,05 | 20,11 | -1,81% | 100,00 |
| 16.09.2024 | 20,65 | 20,71 | 20,42 | 20,48 | -0,82% | - |
| 13.09.2024 | 20,83 | 20,85 | 20,61 | 20,65 | -0,86% | 60,00 |
| 12.09.2024 | 21,14 | 21,19 | 20,65 | 20,83 | -1,51% | - |
| 11.09.2024 | 21,19 | 21,40 | 20,69 | 21,15 | -0,19% | - |
| 10.09.2024 | 20,89 | 21,19 | 20,75 | 21,19 | 1,34% | - |
| 09.09.2024 | 20,56 | 20,93 | 20,55 | 20,91 | 2,05% | - |
| 06.09.2024 | 21,14 | 21,16 | 20,48 | 20,49 | -3,12% | - |
| 05.09.2024 | 20,40 | 21,28 | 20,35 | 21,15 | 3,63% | - |
| 04.09.2024 | 20,25 | 20,45 | 20,08 | 20,41 | 0,49% | 300,00 |
| 03.09.2024 | 20,74 | 20,76 | 20,27 | 20,31 | -2,07% | - |
| 02.09.2024 | 20,78 | 20,83 | 20,59 | 20,74 | -0,29% | - |
| 30.08.2024 | 20,97 | 21,12 | 20,67 | 20,80 | -0,67% | - |
| 29.08.2024 | 20,90 | 21,17 | 20,87 | 20,94 | 0,29% | - |
| 28.08.2024 | 20,84 | 21,05 | 20,83 | 20,88 | 0,19% | - |
| 27.08.2024 | 20,86 | 21,07 | 20,77 | 20,84 | -0,10% | - |
| 26.08.2024 | 20,98 | 21,21 | 20,76 | 20,86 | -0,71% | - |
| 23.08.2024 | 20,87 | 21,13 | 20,79 | 21,01 | 0,67% | - |
| 22.08.2024 | 20,92 | 20,99 | 20,77 | 20,87 | -0,24% | - |
| 21.08.2024 | 20,64 | 20,94 | 20,56 | 20,92 | 1,50% | - |
| 20.08.2024 | 20,90 | 21,00 | 20,56 | 20,61 | -1,34% | 250,00 |
| 19.08.2024 | 20,90 | 20,97 | 20,73 | 20,89 | -0,05% | - |
| 16.08.2024 | 21,08 | 21,17 | 20,75 | 20,90 | -0,85% | - |
| 15.08.2024 | 21,05 | 21,25 | 20,91 | 21,08 | 0,14% | 150,00 |
| 14.08.2024 | 20,30 | 21,77 | 20,28 | 21,05 | 3,69% | 2.687,00 |
| 13.08.2024 | 20,09 | 20,34 | 20,05 | 20,30 | 1,20% | 60,00 |
| 12.08.2024 | 20,76 | 20,80 | 20,05 | 20,06 | -3,23% | - |
| 09.08.2024 | 20,80 | 20,87 | 20,55 | 20,73 | -0,48% | - |
| 08.08.2024 | 20,62 | 21,13 | 20,51 | 20,83 | 1,31% | 485,00 |
| 07.08.2024 | 20,61 | 21,03 | 20,51 | 20,56 | -0,19% | - |
| 06.08.2024 | 20,78 | 20,99 | 20,60 | 20,60 | -1,10% | - |
| 05.08.2024 | 21,65 | 21,65 | 20,47 | 20,83 | -3,56% | 77,00 |