19,330€
-1,68%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 19,65 | 20,30 | 19,03 | 19,31 | -1,81% | - |
| 07.04.2025 | 19,39 | 20,04 | 18,60 | 19,66 | -0,28% | 40,00 |
| 04.04.2025 | 20,24 | 21,02 | 19,72 | 19,72 | -2,59% | 210,00 |
| 03.04.2025 | 20,12 | 20,67 | 19,83 | 20,24 | -0,59% | 580,00 |
| 02.04.2025 | 20,35 | 20,45 | 20,26 | 20,36 | 0,00% | - |
| 01.04.2025 | 20,40 | 20,43 | 20,03 | 20,36 | -0,20% | - |
| 31.03.2025 | 20,08 | 20,42 | 19,97 | 20,40 | 1,29% | 200,00 |
| 28.03.2025 | 19,76 | 20,55 | 19,66 | 20,14 | 1,61% | - |
| 27.03.2025 | 19,56 | 19,98 | 19,46 | 19,82 | 1,20% | 500,00 |
| 26.03.2025 | 19,80 | 19,85 | 19,54 | 19,59 | -1,06% | - |
| 25.03.2025 | 19,67 | 19,83 | 19,63 | 19,80 | 0,61% | - |
| 24.03.2025 | 19,88 | 20,00 | 19,59 | 19,68 | -1,01% | - |
| 21.03.2025 | 19,65 | 19,97 | 19,56 | 19,88 | 1,12% | 50,00 |
| 20.03.2025 | 19,18 | 19,70 | 19,01 | 19,66 | 2,53% | 2.630,00 |
| 19.03.2025 | 18,62 | 19,33 | 18,61 | 19,17 | 2,98% | 222,00 |
| 18.03.2025 | 18,88 | 18,88 | 18,47 | 18,62 | -1,40% | 1.335,00 |
| 17.03.2025 | 18,23 | 18,89 | 18,09 | 18,88 | 3,40% | 100,00 |
| 14.03.2025 | 18,15 | 18,30 | 18,01 | 18,26 | 0,97% | - |
| 13.03.2025 | 18,70 | 18,74 | 17,97 | 18,09 | -3,44% | 2,00 |
| 12.03.2025 | 19,04 | 19,06 | 18,59 | 18,73 | -1,34% | 30,00 |
| 11.03.2025 | 18,94 | 19,34 | 18,79 | 18,99 | 0,37% | - |
| 10.03.2025 | 18,53 | 19,03 | 18,35 | 18,92 | 2,08% | - |
| 07.03.2025 | 17,95 | 18,59 | 17,84 | 18,53 | 3,03% | 80,00 |
| 06.03.2025 | 18,39 | 18,47 | 17,95 | 17,99 | -2,20% | - |
| 05.03.2025 | 18,60 | 18,74 | 18,04 | 18,39 | -1,00% | - |
| 04.03.2025 | 18,26 | 18,74 | 18,19 | 18,58 | 1,78% | - |
| 03.03.2025 | 18,25 | 18,58 | 18,17 | 18,25 | 0,30% | 353,00 |
| 28.02.2025 | 18,18 | 18,49 | 17,91 | 18,20 | -0,19% | 684,00 |
| 27.02.2025 | 18,40 | 18,57 | 18,21 | 18,23 | -0,90% | 260,00 |
| 26.02.2025 | 17,83 | 19,45 | 17,77 | 18,40 | 3,28% | 659,00 |
| 25.02.2025 | 17,44 | 17,98 | 17,38 | 17,81 | 2,33% | 120,00 |
| 24.02.2025 | 17,43 | 17,57 | 17,13 | 17,41 | 0,58% | 13,00 |
| 21.02.2025 | 16,87 | 17,43 | 16,84 | 17,31 | 2,58% | - |
| 20.02.2025 | 16,96 | 17,05 | 16,83 | 16,87 | -0,50% | 200,00 |
| 19.02.2025 | 16,82 | 17,11 | 16,80 | 16,96 | 0,83% | - |
| 18.02.2025 | 17,08 | 17,10 | 16,72 | 16,82 | -1,52% | - |
| 17.02.2025 | 16,87 | 17,08 | 16,79 | 17,08 | 1,16% | - |
| 14.02.2025 | 16,67 | 17,29 | 16,63 | 16,88 | 2,24% | 175,00 |
| 13.02.2025 | 16,71 | 17,04 | 16,50 | 16,51 | -1,17% | 2,00 |
| 12.02.2025 | 16,32 | 16,73 | 16,32 | 16,71 | 2,39% | 202,00 |
| 11.02.2025 | 16,28 | 16,34 | 16,17 | 16,32 | 0,28% | 1.000,00 |
| 10.02.2025 | 16,20 | 16,33 | 16,15 | 16,27 | 0,77% | - |
| 07.02.2025 | 16,06 | 16,34 | 16,05 | 16,15 | 0,53% | 520,00 |
| 06.02.2025 | 16,27 | 16,30 | 16,02 | 16,06 | -1,26% | 362,00 |
| 05.02.2025 | 16,36 | 16,40 | 16,07 | 16,27 | -0,55% | - |
| 04.02.2025 | 16,41 | 16,60 | 16,31 | 16,36 | -0,30% | 242,00 |
| 03.02.2025 | 16,67 | 16,85 | 16,29 | 16,41 | -2,61% | 564,00 |
| 31.01.2025 | 16,85 | 16,95 | 16,75 | 16,85 | 0,03% | 300,00 |
| 30.01.2025 | 16,89 | 16,97 | 16,57 | 16,84 | -0,15% | 134,00 |
| 29.01.2025 | 17,01 | 17,14 | 16,40 | 16,87 | -0,82% | 20,00 |
| 28.01.2025 | 16,41 | 17,02 | 16,34 | 17,01 | 3,47% | 300,00 |
| 27.01.2025 | 16,29 | 16,74 | 16,29 | 16,44 | 0,27% | 90,00 |
| 24.01.2025 | 16,50 | 16,55 | 16,34 | 16,39 | -0,61% | 3,00 |
| 23.01.2025 | 16,33 | 16,50 | 16,15 | 16,49 | 1,01% | 43,00 |
| 22.01.2025 | 17,18 | 17,20 | 16,14 | 16,33 | -4,95% | 1.000,00 |
| 21.01.2025 | 17,19 | 17,28 | 17,08 | 17,18 | -0,12% | - |
| 20.01.2025 | 17,45 | 17,46 | 17,12 | 17,20 | -1,52% | - |
| 17.01.2025 | 17,40 | 17,63 | 17,26 | 17,46 | 0,40% | - |
| 16.01.2025 | 17,20 | 17,49 | 17,17 | 17,39 | 1,13% | 10,00 |
| 15.01.2025 | 17,08 | 17,27 | 17,06 | 17,20 | 0,73% | - |
| 14.01.2025 | 17,14 | 17,30 | 16,89 | 17,07 | -0,18% | - |
| 13.01.2025 | 17,24 | 17,29 | 16,91 | 17,10 | -0,81% | 200,00 |
| 10.01.2025 | 17,51 | 17,61 | 17,05 | 17,24 | -1,54% | - |
| 09.01.2025 | 16,58 | 17,84 | 16,48 | 17,51 | 5,58% | 2,00 |
| 08.01.2025 | 16,83 | 17,18 | 16,53 | 16,59 | -1,46% | 120,00 |
| 07.01.2025 | 16,82 | 16,91 | 16,51 | 16,83 | 0,06% | 560,00 |
| 06.01.2025 | 16,85 | 17,04 | 16,54 | 16,82 | 0,18% | 119,00 |
| 03.01.2025 | 16,75 | 16,89 | 16,60 | 16,79 | 0,21% | 230,00 |
| 02.01.2025 | 16,53 | 16,85 | 16,51 | 16,76 | 1,30% | 107,00 |
| 30.12.2024 | 16,71 | 16,71 | 16,51 | 16,54 | -0,51% | - |
| 27.12.2024 | 16,37 | 16,68 | 16,34 | 16,63 | 1,65% | 20,00 |
| 23.12.2024 | 16,32 | 16,37 | 16,09 | 16,36 | 0,34% | 278,00 |
| 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% | - |