20,540€
0,29%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 20,44 | 20,48 | 20,32 | 20,48 | -0,58% | - |
| 24.04.2024 | 20,52 | 20,64 | 20,52 | 20,60 | 0,88% | - |
| 23.04.2024 | 20,34 | 20,42 | 20,32 | 20,42 | 0,69% | - |
| 22.04.2024 | 20,24 | 20,28 | 20,22 | 20,28 | 2,48% | - |
| 19.04.2024 | 19,93 | 19,93 | 19,77 | 19,79 | 0,30% | - |
| 18.04.2024 | 19,70 | 19,77 | 19,70 | 19,73 | 0,10% | 132,00 |
| 17.04.2024 | 19,37 | 19,71 | 19,37 | 19,71 | 1,60% | 150,00 |
| 16.04.2024 | 19,13 | 19,40 | 19,13 | 19,40 | -0,05% | 25,00 |
| 15.04.2024 | 19,24 | 19,41 | 19,24 | 19,41 | 1,15% | - |
| 12.04.2024 | 19,63 | 19,63 | 19,19 | 19,19 | -1,18% | 25,00 |
| 11.04.2024 | 19,14 | 19,44 | 19,14 | 19,42 | 1,30% | 1.000,00 |
| 10.04.2024 | 19,14 | 19,19 | 19,14 | 19,17 | 0,68% | 50,00 |
| 09.04.2024 | 18,84 | 19,04 | 18,84 | 19,04 | 0,16% | - |
| 08.04.2024 | 18,97 | 19,06 | 18,97 | 19,01 | -0,21% | - |
| 05.04.2024 | 18,80 | 19,08 | 18,80 | 19,05 | -0,47% | 50,00 |
| 04.04.2024 | 19,02 | 19,14 | 19,02 | 19,14 | -0,26% | 200,00 |
| 03.04.2024 | 19,34 | 19,35 | 19,19 | 19,19 | -0,78% | 315,00 |
| 02.04.2024 | 19,49 | 19,49 | 19,34 | 19,34 | -0,51% | 50,00 |
| 28.03.2024 | 19,40 | 19,47 | 19,40 | 19,44 | 0,00% | 35,00 |
| 27.03.2024 | 19,74 | 19,74 | 19,44 | 19,44 | -0,66% | - |
| 26.03.2024 | 19,33 | 19,57 | 19,33 | 19,57 | -2,15% | 350,00 |
| 25.03.2024 | 20,82 | 20,82 | 20,00 | 20,00 | -1,67% | 600,00 |
| 22.03.2024 | 20,90 | 20,90 | 20,20 | 20,34 | 0,49% | 5,00 |
| 21.03.2024 | 20,36 | 20,36 | 20,24 | 20,24 | -0,10% | - |
| 20.03.2024 | 20,04 | 20,26 | 20,04 | 20,26 | 0,10% | 20,00 |
| 19.03.2024 | 20,62 | 20,62 | 20,24 | 20,24 | -1,94% | - |
| 18.03.2024 | 20,66 | 20,88 | 20,64 | 20,64 | -0,29% | 100,00 |
| 15.03.2024 | 20,50 | 20,70 | 20,50 | 20,70 | 0,78% | - |
| 14.03.2024 | 20,82 | 20,84 | 20,54 | 20,54 | -1,44% | - |
| 13.03.2024 | 20,72 | 20,84 | 20,72 | 20,84 | 0,39% | - |
| 12.03.2024 | 20,52 | 20,76 | 20,52 | 20,76 | 0,87% | - |
| 11.03.2024 | 20,18 | 20,58 | 20,04 | 20,58 | -2,09% | 2.316,00 |
| 08.03.2024 | 21,02 | 21,02 | 21,00 | 21,02 | -0,28% | - |
| 07.03.2024 | 20,92 | 21,08 | 20,92 | 21,08 | 0,29% | - |
| 06.03.2024 | 21,10 | 21,30 | 21,02 | 21,02 | 0,57% | 45,00 |
| 05.03.2024 | 20,98 | 20,98 | 20,90 | 20,90 | -0,48% | - |
| 04.03.2024 | 21,20 | 21,20 | 20,98 | 21,00 | -0,94% | 70,00 |
| 01.03.2024 | 21,24 | 21,28 | 21,20 | 21,20 | -1,12% | - |
| 29.02.2024 | 21,52 | 21,54 | 21,44 | 21,44 | -0,92% | 70,00 |
| 28.02.2024 | 21,88 | 21,88 | 21,60 | 21,64 | -1,64% | 38,00 |
| 27.02.2024 | 21,94 | 22,00 | 21,88 | 22,00 | -0,63% | - |
| 26.02.2024 | 22,26 | 22,30 | 22,10 | 22,14 | -0,27% | 15,00 |
| 23.02.2024 | 22,08 | 22,26 | 22,04 | 22,20 | 0,91% | 45,00 |
| 22.02.2024 | 21,98 | 22,00 | 21,94 | 22,00 | 0,36% | - |
| 21.02.2024 | 20,00 | 21,92 | 19,30 | 21,92 | -3,94% | 344,00 |
| 20.02.2024 | 22,84 | 22,86 | 22,82 | 22,82 | 0,26% | - |
| 19.02.2024 | 22,50 | 22,76 | 22,40 | 22,76 | 1,16% | 146,00 |
| 16.02.2024 | 22,52 | 22,62 | 22,50 | 22,50 | -0,35% | - |
| 15.02.2024 | 22,42 | 22,58 | 22,34 | 22,58 | 0,98% | - |
| 14.02.2024 | 22,36 | 22,36 | 22,32 | 22,36 | -0,80% | 120,00 |
| 13.02.2024 | 22,88 | 22,96 | 22,54 | 22,54 | -2,00% | - |
| 12.02.2024 | 23,54 | 23,54 | 22,92 | 23,00 | -0,43% | 50,00 |
| 09.02.2024 | 22,84 | 23,10 | 22,84 | 23,10 | 0,26% | - |
| 08.02.2024 | 22,52 | 23,04 | 22,52 | 23,04 | 2,13% | - |
| 07.02.2024 | 22,96 | 22,96 | 22,56 | 22,56 | -0,79% | - |
| 06.02.2024 | 22,92 | 22,92 | 22,74 | 22,74 | -1,13% | - |
| 05.02.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,35% | 50,00 |
| 02.02.2024 | 22,80 | 22,92 | 22,80 | 22,92 | 1,15% | - |
| 01.02.2024 | 22,74 | 22,74 | 22,66 | 22,66 | -0,61% | 100,00 |
| 31.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,18% | 150,00 |
| 30.01.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 0,89% | - |
| 29.01.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 1,26% | - |
| 26.01.2024 | 22,28 | 22,28 | 22,28 | 22,28 | -0,62% | - |
| 25.01.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -0,62% | - |
| 24.01.2024 | 22,76 | 22,76 | 22,56 | 22,56 | -1,74% | 320,00 |
| 23.01.2024 | 22,96 | 22,96 | 22,96 | 22,96 | 0,26% | - |
| 22.01.2024 | 23,22 | 23,22 | 22,90 | 22,90 | -2,72% | 150,00 |
| 19.01.2024 | 23,50 | 23,54 | 23,50 | 23,54 | 0,43% | 4,00 |
| 18.01.2024 | 23,58 | 23,58 | 23,44 | 23,44 | -0,76% | 200,00 |
| 17.01.2024 | 23,62 | 23,62 | 23,62 | 23,62 | -0,67% | - |
| 16.01.2024 | 23,46 | 23,78 | 23,46 | 23,78 | 0,59% | 200,00 |
| 15.01.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -0,67% | - |
| 12.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,08% | 105,00 |
| 11.01.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -1,41% | - |
| 10.01.2024 | 24,16 | 24,16 | 24,16 | 24,16 | -0,82% | - |
| 09.01.2024 | 24,36 | 24,36 | 24,36 | 24,36 | -0,33% | - |
| 08.01.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 0,08% | - |
| 05.01.2024 | 24,42 | 24,42 | 24,42 | 24,42 | -0,57% | - |
| 04.01.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,08% | - |
| 03.01.2024 | 24,54 | 24,54 | 24,54 | 24,54 | 1,15% | - |
| 02.01.2024 | 24,34 | 24,34 | 24,26 | 24,26 | -0,57% | 190,00 |
| 29.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -0,33% | - |
| 28.12.2023 | 24,48 | 24,48 | 24,48 | 24,48 | 1,49% | - |
| 27.12.2023 | 24,12 | 24,12 | 24,12 | 24,12 | -0,66% | - |
| 22.12.2023 | 24,22 | 24,30 | 24,22 | 24,28 | -0,49% | 80,00 |
| 21.12.2023 | 24,30 | 24,40 | 24,30 | 24,40 | -1,05% | 30,00 |
| 20.12.2023 | 24,66 | 24,66 | 24,66 | 24,66 | -0,56% | - |
| 19.12.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 1,14% | - |
| 18.12.2023 | 24,56 | 24,56 | 24,52 | 24,52 | -0,08% | 5,00 |
| 15.12.2023 | 24,54 | 24,54 | 24,54 | 24,54 | -2,00% | - |
| 14.12.2023 | 25,04 | 25,04 | 25,04 | 25,04 | 1,13% | - |
| 13.12.2023 | 24,76 | 24,76 | 24,76 | 24,76 | -0,16% | - |
| 12.12.2023 | 24,74 | 24,80 | 24,74 | 24,80 | 0,90% | 80,00 |
| 11.12.2023 | 24,58 | 24,58 | 24,58 | 24,58 | 0,33% | - |
| 08.12.2023 | 24,50 | 24,50 | 24,50 | 24,50 | -0,65% | - |
| 07.12.2023 | 24,42 | 24,66 | 24,42 | 24,66 | 0,82% | 150,00 |
| 06.12.2023 | 24,46 | 24,46 | 24,46 | 24,46 | 0,16% | - |
| 05.12.2023 | 24,42 | 24,42 | 24,42 | 24,42 | -0,08% | - |
| 04.12.2023 | 24,90 | 24,90 | 24,42 | 24,44 | -0,65% | 260,00 |
| 01.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 1,15% | - |