19,930€
-0,25%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,92 | 19,94 | 19,92 | 19,93 | -0,25% | 56,00 |
| 18.04.2024 | 19,98 | 19,98 | 19,98 | 19,98 | 1,42% | - |
| 17.04.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,65% | - |
| 16.04.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 0,41% | - |
| 15.04.2024 | 19,36 | 19,40 | 19,30 | 19,30 | 0,26% | 649,00 |
| 12.04.2024 | 19,34 | 19,34 | 19,20 | 19,25 | -0,05% | 504,00 |
| 11.04.2024 | 19,26 | 19,26 | 19,26 | 19,26 | 1,42% | - |
| 10.04.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,47% | - |
| 09.04.2024 | 19,04 | 19,08 | 19,04 | 19,08 | 0,37% | 143,00 |
| 08.04.2024 | 19,05 | 19,05 | 19,01 | 19,01 | -0,11% | 20,00 |
| 05.04.2024 | 18,99 | 19,15 | 18,91 | 19,03 | -0,63% | 2.846,00 |
| 04.04.2024 | 18,94 | 19,15 | 18,94 | 19,15 | 0,58% | 1.021,00 |
| 03.04.2024 | 19,13 | 19,17 | 19,04 | 19,04 | -1,86% | 74,00 |
| 02.04.2024 | 19,48 | 19,49 | 19,40 | 19,40 | -0,31% | 459,00 |
| 28.03.2024 | 19,52 | 19,64 | 19,44 | 19,46 | 0,21% | 3.107,00 |
| 27.03.2024 | 19,46 | 19,54 | 19,42 | 19,42 | -0,82% | 77,00 |
| 26.03.2024 | 19,53 | 19,58 | 19,30 | 19,58 | -3,26% | 367,00 |
| 25.03.2024 | 20,40 | 20,42 | 20,24 | 20,24 | -0,39% | 1.274,00 |
| 22.03.2024 | 20,28 | 20,42 | 20,28 | 20,32 | 0,10% | 876,00 |
| 21.03.2024 | 20,34 | 20,38 | 20,24 | 20,30 | 0,30% | 1.252,00 |
| 20.03.2024 | 20,08 | 20,24 | 20,08 | 20,24 | -1,65% | 201,00 |
| 19.03.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -0,10% | 100,00 |
| 18.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,58% | - |
| 15.03.2024 | 20,64 | 20,80 | 20,64 | 20,72 | 1,17% | 209,00 |
| 14.03.2024 | 20,48 | 20,48 | 20,48 | 20,48 | -1,25% | - |
| 13.03.2024 | 20,76 | 20,90 | 20,74 | 20,74 | -0,29% | 357,00 |
| 12.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,70% | - |
| 08.03.2024 | 21,00 | 21,16 | 21,00 | 21,16 | 0,57% | 168,00 |
| 07.03.2024 | 20,94 | 21,04 | 20,94 | 21,04 | -0,09% | 4,00 |
| 06.03.2024 | 21,26 | 21,26 | 21,06 | 21,06 | -0,38% | 25,00 |
| 05.03.2024 | 20,98 | 21,14 | 20,98 | 21,14 | 0,57% | 186,00 |
| 04.03.2024 | 21,20 | 21,20 | 21,02 | 21,02 | -0,38% | 200,00 |
| 01.03.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | 20,00 |
| 29.02.2024 | 21,50 | 21,54 | 21,10 | 21,10 | -2,04% | 312,00 |
| 28.02.2024 | 21,88 | 21,88 | 21,54 | 21,54 | -2,09% | 40,00 |
| 27.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
| 26.02.2024 | 22,04 | 22,10 | 22,04 | 22,10 | -0,45% | 8,00 |
| 23.02.2024 | 22,18 | 22,20 | 22,18 | 22,20 | -0,27% | 126,00 |
| 22.02.2024 | 21,98 | 22,30 | 21,70 | 22,26 | 1,18% | 1.910,00 |
| 21.02.2024 | 22,06 | 22,06 | 21,86 | 22,00 | -2,14% | 130,00 |
| 19.02.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -0,18% | 2.000,00 |
| 16.02.2024 | 22,46 | 22,52 | 22,46 | 22,52 | 0,09% | 4,00 |
| 15.02.2024 | 22,62 | 22,64 | 22,50 | 22,50 | 0,36% | 816,00 |
| 14.02.2024 | 22,50 | 22,50 | 22,42 | 22,42 | -2,18% | 20,00 |
| 12.02.2024 | 23,00 | 23,00 | 22,92 | 22,92 | -0,61% | 554,00 |
| 09.02.2024 | 23,20 | 23,20 | 23,06 | 23,06 | 3,22% | 418,00 |
| 07.02.2024 | 22,62 | 22,62 | 22,34 | 22,34 | -2,79% | 1.100,00 |
| 06.02.2024 | 22,98 | 22,98 | 22,98 | 22,98 | -0,35% | - |
| 05.02.2024 | 22,80 | 23,06 | 22,80 | 23,06 | 0,44% | 130,00 |
| 02.02.2024 | 22,96 | 22,96 | 22,96 | 22,96 | 1,06% | - |
| 01.02.2024 | 22,72 | 22,72 | 22,72 | 22,72 | -0,61% | - |
| 31.01.2024 | 22,86 | 22,86 | 22,86 | 22,86 | 0,70% | - |
| 30.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,61% | 200,00 |
| 29.01.2024 | 22,66 | 22,84 | 22,66 | 22,84 | 2,79% | 100,00 |
| 25.01.2024 | 22,34 | 22,40 | 22,22 | 22,22 | -1,16% | 529,00 |
| 24.01.2024 | 22,80 | 22,80 | 22,48 | 22,48 | -1,40% | 148,00 |
| 23.01.2024 | 22,98 | 22,98 | 22,80 | 22,80 | -0,96% | 97,00 |
| 22.01.2024 | 23,02 | 23,02 | 23,02 | 23,02 | -2,04% | - |
| 19.01.2024 | 23,32 | 23,50 | 23,32 | 23,50 | 0,60% | 362,00 |
| 18.01.2024 | 23,66 | 23,66 | 23,36 | 23,36 | -1,27% | 654,00 |
| 17.01.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -0,76% | - |
| 16.01.2024 | 23,84 | 23,84 | 23,84 | 23,84 | 1,27% | - |
| 15.01.2024 | 23,64 | 23,64 | 23,54 | 23,54 | -0,17% | 500,00 |
| 12.01.2024 | 23,78 | 23,78 | 23,58 | 23,58 | -0,59% | 40,00 |
| 11.01.2024 | 23,98 | 23,98 | 23,72 | 23,72 | -1,00% | 139,00 |
| 10.01.2024 | 24,32 | 24,32 | 23,96 | 23,96 | -2,12% | 77,00 |
| 09.01.2024 | 24,26 | 24,48 | 24,26 | 24,48 | -1,45% | 25,00 |
| 08.01.2024 | 24,78 | 24,84 | 24,78 | 24,84 | 1,47% | 1,00 |
| 05.01.2024 | 24,40 | 24,48 | 24,36 | 24,48 | -0,65% | 123,00 |
| 04.01.2024 | 24,54 | 24,64 | 24,54 | 24,64 | 0,33% | 200,00 |
| 03.01.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,08% | 360,00 |
| 02.01.2024 | 24,38 | 24,54 | 24,22 | 24,54 | 0,66% | 95,00 |
| 29.12.2023 | 24,48 | 24,50 | 24,38 | 24,38 | -0,16% | 500,00 |
| 28.12.2023 | 24,42 | 24,42 | 24,42 | 24,42 | 0,08% | - |
| 27.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 0,74% | - |
| 22.12.2023 | 24,22 | 24,22 | 24,22 | 24,22 | -0,74% | - |
| 21.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -0,65% | 21,00 |
| 20.12.2023 | 24,56 | 24,56 | 24,56 | 24,56 | -0,08% | - |
| 19.12.2023 | 24,58 | 24,58 | 24,58 | 24,58 | -0,41% | - |
| 18.12.2023 | 24,44 | 24,68 | 24,44 | 24,68 | -1,44% | 21,00 |
| 15.12.2023 | 24,80 | 25,04 | 24,72 | 25,04 | 1,05% | 379,00 |
| 14.12.2023 | 24,96 | 24,96 | 24,78 | 24,78 | -0,32% | 391,00 |
| 13.12.2023 | 24,86 | 24,86 | 24,86 | 24,86 | 0,32% | - |
| 12.12.2023 | 24,70 | 24,78 | 24,70 | 24,78 | 0,73% | 498,00 |
| 11.12.2023 | 24,68 | 24,68 | 24,60 | 24,60 | -0,40% | 100,00 |
| 08.12.2023 | 24,70 | 24,70 | 24,70 | 24,70 | 0,16% | - |
| 07.12.2023 | 24,68 | 24,68 | 24,66 | 24,66 | 0,49% | 205,00 |
| 06.12.2023 | 24,54 | 24,54 | 24,54 | 24,54 | -0,89% | 290,00 |
| 05.12.2023 | 24,72 | 24,76 | 24,72 | 24,76 | 0,65% | 339,00 |
| 04.12.2023 | 24,30 | 24,60 | 24,30 | 24,60 | 0,65% | 375,00 |
| 01.12.2023 | 24,54 | 24,54 | 24,44 | 24,44 | 0,83% | 200,00 |
| 30.11.2023 | 24,24 | 24,24 | 24,24 | 24,24 | -0,16% | - |
| 29.11.2023 | 24,18 | 24,30 | 24,18 | 24,28 | -1,22% | 38,00 |
| 28.11.2023 | 24,30 | 24,58 | 24,30 | 24,58 | 0,82% | 1.430,00 |
| 27.11.2023 | 24,66 | 24,66 | 24,36 | 24,38 | -4,47% | 2.732,00 |
| 24.11.2023 | 25,52 | 25,52 | 25,52 | 25,52 | -0,16% | - |
| 23.11.2023 | 25,56 | 25,56 | 25,56 | 25,56 | 1,27% | - |
| 22.11.2023 | 25,24 | 25,24 | 25,24 | 25,24 | -0,08% | - |
| 21.11.2023 | 25,22 | 25,26 | 25,22 | 25,26 | 0,32% | 198,00 |
| 20.11.2023 | 25,18 | 25,18 | 25,18 | 25,18 | -1,56% | - |