20,760€
-0,57%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 20,76 | 20,90 | 20,76 | 20,86 | -0,10% | 607,00 |
| 29.04.2024 | 20,76 | 20,88 | 20,76 | 20,88 | 0,48% | 106,00 |
| 26.04.2024 | 20,72 | 20,84 | 20,58 | 20,78 | 1,17% | 6.223,00 |
| 25.04.2024 | 20,54 | 20,58 | 20,42 | 20,54 | -0,39% | 394,00 |
| 24.04.2024 | 20,66 | 20,68 | 20,60 | 20,62 | 0,49% | 1.154,00 |
| 23.04.2024 | 20,36 | 20,52 | 20,36 | 20,52 | 0,59% | 903,00 |
| 22.04.2024 | 20,06 | 20,44 | 20,06 | 20,40 | 2,46% | 2.202,00 |
| 19.04.2024 | 19,89 | 19,91 | 19,72 | 19,91 | -0,20% | 1.400,00 |
| 18.04.2024 | 19,80 | 20,02 | 19,77 | 19,95 | 1,68% | 1.391,00 |
| 17.04.2024 | 19,44 | 19,80 | 19,44 | 19,62 | 1,61% | 4.271,00 |
| 16.04.2024 | 19,22 | 19,31 | 19,18 | 19,31 | 0,47% | 620,00 |
| 15.04.2024 | 19,30 | 19,49 | 19,22 | 19,22 | -0,10% | 1.526,00 |
| 12.04.2024 | 19,40 | 19,43 | 19,24 | 19,24 | -0,52% | 180,00 |
| 11.04.2024 | 18,97 | 19,54 | 18,97 | 19,34 | 1,68% | 2.223,00 |
| 10.04.2024 | 19,21 | 19,24 | 18,93 | 19,02 | -0,31% | 937,00 |
| 09.04.2024 | 18,88 | 19,10 | 18,84 | 19,08 | 0,10% | 1.093,00 |
| 08.04.2024 | 19,10 | 19,17 | 18,95 | 19,06 | -0,42% | 3.123,00 |
| 05.04.2024 | 18,94 | 19,14 | 18,87 | 19,14 | 0,37% | 2.158,00 |
| 04.04.2024 | 19,00 | 19,22 | 18,95 | 19,07 | 0,16% | 1.938,00 |
| 03.04.2024 | 19,36 | 19,36 | 19,04 | 19,04 | -2,21% | 1.213,00 |
| 02.04.2024 | 19,42 | 19,48 | 19,37 | 19,47 | -0,21% | 800,00 |
| 28.03.2024 | 19,57 | 19,66 | 19,42 | 19,51 | -0,31% | 1.057,00 |
| 27.03.2024 | 19,61 | 19,79 | 19,45 | 19,57 | 0,15% | 1.246,00 |
| 26.03.2024 | 19,65 | 19,74 | 19,28 | 19,54 | -1,46% | 6.400,00 |
| 25.03.2024 | 20,48 | 20,54 | 19,66 | 19,83 | -3,36% | 4.202,00 |
| 22.03.2024 | 21,28 | 21,38 | 20,28 | 20,52 | -4,56% | 5.634,00 |
| 21.03.2024 | 20,46 | 22,10 | 20,24 | 21,50 | 5,70% | 2.994,00 |
| 20.03.2024 | 20,16 | 20,34 | 20,08 | 20,34 | 0,69% | 4.047,00 |
| 19.03.2024 | 20,52 | 20,62 | 20,14 | 20,20 | -2,42% | 2.508,00 |
| 18.03.2024 | 20,78 | 20,80 | 20,70 | 20,70 | -0,10% | 388,00 |
| 15.03.2024 | 20,46 | 20,78 | 20,42 | 20,72 | 1,87% | 2.584,00 |
| 14.03.2024 | 20,86 | 20,92 | 20,34 | 20,34 | -1,83% | 568,00 |
| 13.03.2024 | 20,82 | 20,90 | 20,72 | 20,72 | -0,38% | 713,00 |
| 12.03.2024 | 20,60 | 20,80 | 20,58 | 20,80 | 1,27% | 665,00 |
| 11.03.2024 | 21,08 | 21,08 | 19,91 | 20,54 | -2,84% | 6.458,00 |
| 08.03.2024 | 21,20 | 21,20 | 20,98 | 21,14 | -0,38% | 643,00 |
| 07.03.2024 | 20,96 | 21,22 | 20,90 | 21,22 | 1,05% | 593,00 |
| 06.03.2024 | 21,22 | 21,26 | 21,00 | 21,00 | -0,47% | 446,00 |
| 05.03.2024 | 20,98 | 21,10 | 20,94 | 21,10 | 0,38% | 4.139,00 |
| 04.03.2024 | 21,24 | 21,24 | 20,94 | 21,02 | -1,41% | 3.447,00 |
| 01.03.2024 | 21,34 | 21,34 | 21,14 | 21,32 | 0,38% | 1.472,00 |
| 29.02.2024 | 21,56 | 21,72 | 21,10 | 21,24 | -1,58% | 2.161,00 |
| 28.02.2024 | 22,00 | 22,00 | 21,52 | 21,58 | -2,00% | 1.601,00 |
| 27.02.2024 | 22,16 | 22,16 | 21,96 | 22,02 | -0,36% | 2.478,00 |
| 26.02.2024 | 22,28 | 22,36 | 22,10 | 22,10 | -0,63% | 456,00 |
| 23.02.2024 | 22,06 | 22,28 | 22,06 | 22,24 | -0,36% | 685,00 |
| 22.02.2024 | 22,12 | 22,38 | 21,66 | 22,32 | 2,39% | 1.780,00 |
| 21.02.2024 | 22,50 | 22,54 | 18,00 | 21,80 | -5,71% | 5.629,00 |
| 20.02.2024 | 22,94 | 23,16 | 22,94 | 23,12 | 0,35% | 1.067,00 |
| 19.02.2024 | 22,38 | 23,04 | 22,38 | 23,04 | 2,13% | 1.741,00 |
| 16.02.2024 | 22,52 | 22,66 | 22,50 | 22,56 | 0,09% | 1.301,00 |
| 15.02.2024 | 22,50 | 22,64 | 22,40 | 22,54 | 0,09% | 783,00 |
| 14.02.2024 | 22,52 | 22,52 | 22,40 | 22,52 | 0,00% | 499,00 |
| 13.02.2024 | 22,84 | 22,98 | 22,42 | 22,52 | -1,40% | 404,00 |
| 12.02.2024 | 23,20 | 23,20 | 22,74 | 22,84 | -1,64% | 527,00 |
| 09.02.2024 | 22,98 | 23,22 | 22,98 | 23,22 | 0,96% | 442,00 |
| 08.02.2024 | 22,56 | 23,08 | 22,56 | 23,00 | 1,59% | 199,00 |
| 07.02.2024 | 22,94 | 22,98 | 22,32 | 22,64 | -1,14% | 989,00 |
| 06.02.2024 | 22,84 | 22,92 | 22,80 | 22,90 | -1,21% | 148,00 |
| 05.02.2024 | 22,86 | 23,18 | 22,84 | 23,18 | 1,31% | 573,00 |
| 02.02.2024 | 22,86 | 23,06 | 22,84 | 22,88 | 0,88% | 429,00 |
| 01.02.2024 | 22,66 | 22,84 | 22,60 | 22,68 | -0,87% | 364,00 |
| 31.01.2024 | 22,96 | 23,00 | 22,86 | 22,88 | 0,79% | 681,00 |
| 30.01.2024 | 22,78 | 22,78 | 22,56 | 22,70 | -0,44% | 308,00 |
| 29.01.2024 | 22,80 | 22,82 | 22,56 | 22,80 | -0,52% | 1.413,00 |
| 26.01.2024 | 22,20 | 22,92 | 22,20 | 22,92 | 2,87% | 717,00 |
| 25.01.2024 | 22,44 | 22,44 | 22,16 | 22,28 | -0,45% | 728,00 |
| 24.01.2024 | 22,72 | 22,72 | 22,38 | 22,38 | -1,67% | 487,00 |
| 23.01.2024 | 23,00 | 23,00 | 22,76 | 22,76 | -1,13% | 1.128,00 |
| 22.01.2024 | 23,28 | 23,32 | 22,96 | 23,02 | -2,13% | 1.422,00 |
| 19.01.2024 | 23,46 | 23,60 | 23,46 | 23,52 | -1,18% | 503,00 |
| 18.01.2024 | 23,66 | 23,98 | 23,28 | 23,80 | 0,34% | 2.112,00 |
| 17.01.2024 | 23,50 | 23,72 | 23,44 | 23,72 | 0,25% | 85,00 |
| 16.01.2024 | 23,40 | 23,78 | 23,40 | 23,66 | 0,34% | 1.117,00 |
| 15.01.2024 | 23,68 | 23,94 | 23,46 | 23,58 | 0,17% | 699,00 |
| 12.01.2024 | 23,78 | 23,78 | 23,50 | 23,54 | -1,51% | 305,00 |
| 11.01.2024 | 23,42 | 23,98 | 23,42 | 23,90 | -0,83% | 1.423,00 |
| 10.01.2024 | 24,28 | 24,28 | 24,00 | 24,10 | -1,39% | 670,00 |
| 09.01.2024 | 24,72 | 24,72 | 24,18 | 24,44 | -1,61% | 1.526,00 |
| 08.01.2024 | 24,54 | 24,84 | 24,54 | 24,84 | 1,47% | 854,00 |
| 05.01.2024 | 24,56 | 24,62 | 24,34 | 24,48 | -0,81% | 353,00 |
| 04.01.2024 | 24,50 | 24,68 | 24,48 | 24,68 | 0,49% | 1.133,00 |
| 03.01.2024 | 24,64 | 24,64 | 24,50 | 24,56 | 0,08% | 1.130,00 |
| 02.01.2024 | 24,16 | 24,56 | 24,16 | 24,54 | 0,82% | 1.146,00 |
| 29.12.2023 | 24,38 | 24,42 | 24,34 | 24,34 | 0,16% | 1.643,00 |
| 28.12.2023 | 24,50 | 24,50 | 24,30 | 24,30 | -0,41% | 550,00 |
| 27.12.2023 | 24,22 | 24,44 | 24,18 | 24,40 | 0,91% | 2.685,00 |
| 22.12.2023 | 24,28 | 24,28 | 24,18 | 24,18 | -0,49% | 1.526,00 |
| 21.12.2023 | 24,36 | 24,46 | 24,30 | 24,30 | -0,41% | 739,00 |
| 20.12.2023 | 24,66 | 24,70 | 24,40 | 24,40 | -0,73% | 385,00 |
| 19.12.2023 | 24,68 | 24,74 | 24,58 | 24,58 | -0,16% | 640,00 |
| 18.12.2023 | 24,72 | 24,72 | 24,50 | 24,62 | -0,24% | 545,00 |
| 15.12.2023 | 24,64 | 24,82 | 24,64 | 24,68 | -0,08% | 186,00 |
| 14.12.2023 | 25,04 | 25,20 | 24,66 | 24,70 | -0,64% | 249,00 |
| 13.12.2023 | 24,66 | 24,86 | 24,66 | 24,86 | 1,14% | 1.988,00 |
| 12.12.2023 | 24,78 | 24,92 | 24,58 | 24,58 | -0,41% | 1.139,00 |
| 11.12.2023 | 24,76 | 24,76 | 24,60 | 24,68 | -0,08% | 80,00 |
| 08.12.2023 | 24,76 | 24,76 | 24,46 | 24,70 | 0,16% | 606,00 |
| 07.12.2023 | 24,58 | 24,70 | 24,58 | 24,66 | 0,41% | 293,00 |
| 06.12.2023 | 24,56 | 24,56 | 24,44 | 24,56 | -0,81% | 419,00 |