20,780€
1,27%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 20,73 | 20,90 | 20,04 | 20,72 | 0,58% | - |
| 25.04.2024 | 20,55 | 20,64 | 20,32 | 20,60 | 0,05% | - |
| 24.04.2024 | 20,63 | 20,73 | 20,54 | 20,59 | 0,10% | 120,00 |
| 23.04.2024 | 20,50 | 20,60 | 20,22 | 20,57 | 0,34% | - |
| 22.04.2024 | 20,01 | 20,57 | 16,72 | 20,50 | 3,14% | 5.700,00 |
| 19.04.2024 | 19,77 | 20,02 | 19,66 | 19,88 | -0,15% | - |
| 18.04.2024 | 19,74 | 20,02 | 19,71 | 19,91 | 1,48% | 200,00 |
| 17.04.2024 | 19,34 | 19,78 | 19,27 | 19,62 | 0,95% | - |
| 16.04.2024 | 19,07 | 19,50 | 19,05 | 19,43 | 1,54% | - |
| 15.04.2024 | 19,31 | 19,52 | 15,52 | 19,14 | -0,21% | - |
| 12.04.2024 | 19,40 | 19,50 | 19,14 | 19,18 | -0,29% | - |
| 11.04.2024 | 19,01 | 19,53 | 18,98 | 19,23 | 1,29% | - |
| 10.04.2024 | 19,16 | 19,34 | 18,77 | 18,99 | -0,71% | - |
| 09.04.2024 | 19,00 | 20,15 | 18,83 | 19,12 | 0,55% | - |
| 08.04.2024 | 19,15 | 19,21 | 18,94 | 19,02 | -0,70% | 850,00 |
| 05.04.2024 | 19,09 | 19,24 | 18,82 | 19,15 | 0,52% | - |
| 04.04.2024 | 19,03 | 19,25 | 18,95 | 19,05 | 0,18% | 140,00 |
| 03.04.2024 | 19,35 | 19,46 | 19,01 | 19,02 | -2,16% | - |
| 02.04.2024 | 19,46 | 19,55 | 19,30 | 19,44 | -0,21% | - |
| 28.03.2024 | 19,58 | 19,66 | 19,41 | 19,48 | -0,56% | - |
| 27.03.2024 | 19,57 | 19,88 | 19,43 | 19,59 | 0,20% | 200,00 |
| 26.03.2024 | 19,75 | 19,75 | 19,25 | 19,55 | -0,84% | - |
| 25.03.2024 | 20,47 | 20,52 | 19,61 | 19,71 | -3,67% | - |
| 22.03.2024 | 20,76 | 21,10 | 20,22 | 20,46 | -3,72% | 1.800,00 |
| 21.03.2024 | 20,57 | 22,00 | 20,18 | 21,25 | 3,56% | - |
| 20.03.2024 | 20,17 | 20,52 | 20,05 | 20,52 | 1,68% | 400,00 |
| 19.03.2024 | 20,55 | 20,69 | 20,08 | 20,18 | -1,94% | - |
| 18.03.2024 | 20,80 | 20,88 | 20,58 | 20,58 | -0,96% | - |
| 15.03.2024 | 20,43 | 20,90 | 20,41 | 20,78 | 1,66% | - |
| 14.03.2024 | 20,79 | 20,93 | 20,36 | 20,44 | -1,54% | - |
| 13.03.2024 | 20,79 | 20,98 | 20,71 | 20,76 | -0,19% | - |
| 12.03.2024 | 20,55 | 20,88 | 20,52 | 20,80 | 1,46% | - |
| 11.03.2024 | 21,00 | 21,04 | 19,92 | 20,50 | -3,07% | - |
| 08.03.2024 | 21,23 | 21,25 | 20,94 | 21,15 | -0,42% | 300,00 |
| 07.03.2024 | 20,98 | 21,25 | 20,86 | 21,24 | 0,85% | - |
| 06.03.2024 | 21,10 | 21,27 | 21,00 | 21,06 | -0,05% | - |
| 05.03.2024 | 20,94 | 21,13 | 20,92 | 21,07 | 0,24% | - |
| 04.03.2024 | 21,27 | 21,29 | 20,95 | 21,02 | -1,31% | 40,00 |
| 01.03.2024 | 21,26 | 23,94 | 21,14 | 21,30 | 0,38% | - |
| 29.02.2024 | 21,61 | 21,69 | 21,08 | 21,22 | -1,71% | 1.000,00 |
| 28.02.2024 | 22,03 | 22,07 | 21,38 | 21,59 | -2,31% | 250,00 |
| 27.02.2024 | 22,15 | 22,15 | 21,83 | 22,10 | -0,18% | 550,00 |
| 26.02.2024 | 22,25 | 22,38 | 22,06 | 22,14 | -0,23% | - |
| 23.02.2024 | 22,34 | 22,36 | 22,00 | 22,19 | -0,76% | 78,00 |
| 22.02.2024 | 22,02 | 22,46 | 21,63 | 22,36 | 1,96% | - |
| 21.02.2024 | 22,75 | 22,75 | 18,25 | 21,93 | -5,39% | - |
| 20.02.2024 | 22,97 | 23,19 | 22,80 | 23,18 | 0,83% | - |
| 19.02.2024 | 22,33 | 23,01 | 22,32 | 22,99 | 2,22% | - |
| 16.02.2024 | 22,56 | 22,72 | 22,43 | 22,49 | -0,13% | - |
| 15.02.2024 | 22,56 | 22,72 | 22,37 | 22,52 | 0,04% | - |
| 14.02.2024 | 22,56 | 22,58 | 22,33 | 22,51 | -0,04% | 50,00 |
| 13.02.2024 | 22,84 | 23,33 | 22,38 | 22,52 | -1,53% | - |
| 12.02.2024 | 23,17 | 23,35 | 22,77 | 22,87 | -1,34% | - |
| 09.02.2024 | 23,03 | 23,22 | 22,91 | 23,18 | 0,61% | - |
| 08.02.2024 | 22,50 | 23,18 | 22,42 | 23,04 | 1,90% | - |
| 07.02.2024 | 22,98 | 23,04 | 22,26 | 22,61 | -1,78% | - |
| 06.02.2024 | 23,17 | 23,24 | 22,74 | 23,02 | -0,65% | - |
| 05.02.2024 | 22,84 | 23,20 | 22,76 | 23,17 | 1,36% | - |
| 02.02.2024 | 22,72 | 23,06 | 22,72 | 22,86 | 0,57% | - |
| 01.02.2024 | 22,76 | 22,85 | 22,58 | 22,73 | -0,26% | - |
| 31.01.2024 | 22,73 | 23,08 | 22,71 | 22,79 | 0,13% | 5.400,00 |
| 30.01.2024 | 22,81 | 22,83 | 22,56 | 22,76 | -0,31% | - |
| 29.01.2024 | 22,84 | 22,95 | 22,52 | 22,83 | -0,22% | 5,00 |
| 26.01.2024 | 22,17 | 22,89 | 22,17 | 22,88 | 2,88% | - |
| 25.01.2024 | 22,39 | 22,53 | 22,16 | 22,24 | -0,63% | - |
| 24.01.2024 | 23,00 | 23,08 | 22,38 | 22,38 | -2,14% | - |
| 23.01.2024 | 23,12 | 23,14 | 22,64 | 22,87 | -0,69% | 54,00 |
| 22.01.2024 | 23,39 | 23,48 | 22,95 | 23,03 | -2,62% | 1.491,00 |
| 19.01.2024 | 23,65 | 23,72 | 23,31 | 23,65 | 0,00% | 11,00 |
| 18.01.2024 | 23,72 | 24,00 | 23,14 | 23,65 | 0,00% | - |
| 17.01.2024 | 23,52 | 23,84 | 23,45 | 23,65 | -0,34% | - |
| 16.01.2024 | 23,44 | 23,93 | 23,40 | 23,73 | 0,76% | - |
| 15.01.2024 | 23,64 | 24,00 | 23,41 | 23,55 | -0,25% | - |
| 12.01.2024 | 23,92 | 23,92 | 23,48 | 23,61 | -1,09% | - |
| 11.01.2024 | 24,22 | 24,24 | 23,38 | 23,87 | -0,91% | 100,00 |
| 10.01.2024 | 24,30 | 24,38 | 23,95 | 24,09 | -1,23% | - |
| 09.01.2024 | 24,78 | 24,80 | 24,12 | 24,39 | -1,77% | 1.790,00 |
| 08.01.2024 | 24,46 | 24,92 | 24,46 | 24,83 | 1,31% | - |
| 05.01.2024 | 24,50 | 24,67 | 24,33 | 24,51 | -0,08% | - |
| 04.01.2024 | 24,59 | 24,72 | 24,47 | 24,53 | -0,16% | - |
| 03.01.2024 | 24,48 | 24,76 | 24,46 | 24,57 | 0,33% | - |
| 02.01.2024 | 24,40 | 24,62 | 24,20 | 24,49 | 0,45% | - |
| 29.12.2023 | 24,36 | 24,47 | 24,33 | 24,38 | 0,29% | - |
| 28.12.2023 | 24,55 | 24,56 | 24,30 | 24,31 | -0,73% | - |
| 27.12.2023 | 24,20 | 24,51 | 24,14 | 24,49 | 1,32% | - |
| 22.12.2023 | 24,22 | 24,44 | 24,09 | 24,17 | -0,74% | - |
| 21.12.2023 | 24,40 | 24,50 | 24,24 | 24,35 | 0,04% | 500,00 |
| 20.12.2023 | 24,67 | 24,80 | 24,33 | 24,34 | -1,26% | - |
| 19.12.2023 | 24,72 | 24,90 | 24,53 | 24,65 | 0,37% | - |
| 18.12.2023 | 24,66 | 24,80 | 24,45 | 24,56 | -0,28% | - |
| 15.12.2023 | 24,66 | 24,96 | 24,61 | 24,63 | -0,12% | - |
| 14.12.2023 | 25,09 | 25,21 | 24,59 | 24,66 | -1,36% | - |
| 13.12.2023 | 24,62 | 25,02 | 24,58 | 25,00 | 1,30% | - |
| 12.12.2023 | 24,74 | 24,97 | 24,61 | 24,68 | -0,20% | - |
| 11.12.2023 | 24,71 | 24,90 | 24,53 | 24,73 | -0,08% | - |
| 08.12.2023 | 24,76 | 24,76 | 24,37 | 24,75 | 0,08% | - |
| 07.12.2023 | 24,42 | 25,09 | 24,40 | 24,73 | 0,77% | - |
| 06.12.2023 | 24,80 | 24,82 | 24,42 | 24,54 | -0,93% | - |
| 05.12.2023 | 24,61 | 25,03 | 24,38 | 24,77 | 0,16% | 455,00 |
| 04.12.2023 | 24,55 | 24,76 | 24,28 | 24,73 | 0,65% | - |