20,720€
0,88%
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 | 20,54 | 20,90 | 20,54 | 20,70 | 0,78% | 147.572,00 |
| 25.04.2024 | 20,58 | 20,60 | 20,34 | 20,54 | -0,19% | 169.951,00 |
| 24.04.2024 | 20,62 | 20,76 | 20,54 | 20,58 | 0,19% | 118.666,00 |
| 23.04.2024 | 20,46 | 20,54 | 20,24 | 20,54 | 0,59% | 195.700,00 |
| 22.04.2024 | 20,06 | 20,48 | 20,06 | 20,42 | 2,51% | 156.243,00 |
| 19.04.2024 | 19,90 | 20,00 | 19,66 | 19,92 | -0,25% | 141.584,00 |
| 18.04.2024 | 19,70 | 19,99 | 19,70 | 19,97 | 1,68% | 108.977,00 |
| 17.04.2024 | 19,34 | 19,78 | 19,34 | 19,64 | 1,39% | 170.296,00 |
| 16.04.2024 | 19,18 | 19,37 | 19,18 | 19,37 | 0,41% | 170.378,00 |
| 15.04.2024 | 19,27 | 19,53 | 19,24 | 19,29 | 0,21% | 183.177,00 |
| 12.04.2024 | 19,26 | 19,50 | 19,15 | 19,25 | -0,05% | 192.959,00 |
| 11.04.2024 | 18,98 | 19,53 | 18,98 | 19,26 | 1,37% | 284.244,00 |
| 10.04.2024 | 19,09 | 19,34 | 19,00 | 19,00 | -0,26% | 228.607,00 |
| 09.04.2024 | 18,91 | 19,12 | 18,82 | 19,05 | 0,42% | 192.643,00 |
| 08.04.2024 | 19,11 | 19,20 | 18,93 | 18,97 | -0,84% | 197.832,00 |
| 05.04.2024 | 19,00 | 19,19 | 18,81 | 19,13 | -0,05% | 297.446,00 |
| 04.04.2024 | 19,03 | 19,23 | 18,94 | 19,14 | 0,58% | 212.746,00 |
| 03.04.2024 | 19,36 | 19,46 | 19,03 | 19,03 | -1,91% | 420.565,00 |
| 02.04.2024 | 19,38 | 19,54 | 19,30 | 19,40 | -0,31% | 287.061,00 |
| 28.03.2024 | 19,42 | 19,65 | 19,40 | 19,46 | -0,31% | 374.986,00 |
| 27.03.2024 | 19,60 | 19,85 | 19,42 | 19,52 | -0,41% | 285.901,00 |
| 26.03.2024 | 19,60 | 19,62 | 19,25 | 19,60 | -0,05% | 332.365,00 |
| 25.03.2024 | 20,40 | 20,50 | 19,61 | 19,61 | -4,06% | 349.152,00 |
| 22.03.2024 | 20,10 | 20,44 | 20,10 | 20,44 | 0,69% | 136.482,00 |
| 21.03.2024 | 20,46 | 20,46 | 20,18 | 20,30 | 0,10% | 205.984,00 |
| 20.03.2024 | 20,14 | 20,28 | 20,04 | 20,28 | 0,60% | 123.275,00 |
| 19.03.2024 | 20,56 | 20,68 | 20,16 | 20,16 | -2,14% | 152.652,00 |
| 18.03.2024 | 20,68 | 20,88 | 20,60 | 20,60 | -0,58% | 209.998,00 |
| 15.03.2024 | 20,52 | 20,88 | 20,52 | 20,72 | 0,88% | 398.290,00 |
| 14.03.2024 | 20,76 | 20,94 | 20,48 | 20,54 | -0,96% | 165.003,00 |
| 13.03.2024 | 20,74 | 21,00 | 20,72 | 20,74 | -0,10% | 229.778,00 |
| 12.03.2024 | 20,56 | 20,88 | 20,54 | 20,76 | 1,47% | 220.655,00 |
| 11.03.2024 | 20,54 | 20,82 | 19,92 | 20,46 | -2,29% | 253.730,00 |
| 08.03.2024 | 21,14 | 21,16 | 20,94 | 20,94 | -0,95% | 156.713,00 |
| 07.03.2024 | 21,00 | 21,16 | 20,88 | 21,14 | 0,67% | 165.742,00 |
| 06.03.2024 | 21,32 | 21,32 | 21,00 | 21,00 | -0,57% | 225.337,00 |
| 05.03.2024 | 21,00 | 21,12 | 20,92 | 21,12 | 0,57% | 161.852,00 |
| 04.03.2024 | 21,14 | 21,32 | 20,96 | 21,00 | -0,85% | 160.494,00 |
| 01.03.2024 | 21,14 | 21,34 | 21,14 | 21,18 | 0,19% | 137.500,00 |
| 29.02.2024 | 21,52 | 21,72 | 21,14 | 21,14 | -1,77% | 772.096,00 |
| 28.02.2024 | 21,88 | 21,96 | 21,50 | 21,52 | -2,18% | 148.260,00 |
| 27.02.2024 | 21,98 | 22,10 | 21,90 | 22,00 | -0,63% | 216.666,00 |
| 26.02.2024 | 22,20 | 22,38 | 22,08 | 22,14 | -0,27% | 178.210,00 |
| 23.02.2024 | 22,24 | 22,34 | 22,00 | 22,20 | -0,27% | 149.864,00 |
| 22.02.2024 | 21,92 | 22,42 | 21,64 | 22,26 | 1,18% | 230.046,00 |
| 21.02.2024 | 21,94 | 22,54 | 21,60 | 22,00 | -5,01% | 516.786,00 |
| 20.02.2024 | 23,00 | 23,16 | 22,80 | 23,16 | 0,70% | 176.060,00 |
| 19.02.2024 | 22,40 | 23,00 | 22,40 | 23,00 | 1,95% | 134.457,00 |
| 16.02.2024 | 22,64 | 22,70 | 22,40 | 22,56 | 0,09% | 164.212,00 |
| 15.02.2024 | 22,50 | 22,70 | 22,38 | 22,54 | 0,45% | 142.363,00 |
| 14.02.2024 | 22,32 | 22,52 | 22,32 | 22,44 | 0,00% | 108.366,00 |
| 13.02.2024 | 22,90 | 23,10 | 22,40 | 22,44 | -2,09% | 150.242,00 |
| 12.02.2024 | 23,00 | 23,10 | 22,92 | 22,92 | -0,78% | 69.008,00 |
| 09.02.2024 | 22,80 | 23,22 | 22,80 | 23,10 | 0,17% | 98.239,00 |
| 08.02.2024 | 22,40 | 23,16 | 22,40 | 23,06 | 3,13% | 169.985,00 |
| 07.02.2024 | 22,86 | 23,00 | 22,28 | 22,36 | -2,70% | 211.763,00 |
| 06.02.2024 | 22,90 | 23,02 | 22,74 | 22,98 | -0,26% | 113.289,00 |
| 05.02.2024 | 22,80 | 23,08 | 22,80 | 23,04 | 1,05% | 92.900,00 |
| 02.02.2024 | 22,76 | 23,06 | 22,76 | 22,80 | 0,35% | 119.077,00 |
| 01.02.2024 | 22,80 | 22,84 | 22,56 | 22,72 | -0,61% | 93.316,00 |
| 31.01.2024 | 23,00 | 23,08 | 22,80 | 22,86 | 0,44% | 186.367,00 |
| 30.01.2024 | 22,78 | 22,84 | 22,56 | 22,76 | 0,09% | 85.362,00 |
| 29.01.2024 | 22,66 | 22,84 | 22,52 | 22,74 | 0,71% | 108.048,00 |
| 26.01.2024 | 22,34 | 22,66 | 22,24 | 22,58 | 1,44% | 183.608,00 |
| 25.01.2024 | 22,40 | 22,50 | 22,16 | 22,26 | -0,71% | 163.582,00 |
| 24.01.2024 | 22,84 | 22,88 | 22,42 | 22,42 | -1,67% | 167.793,00 |
| 23.01.2024 | 23,00 | 23,04 | 22,74 | 22,80 | -0,96% | 101.798,00 |
| 22.01.2024 | 23,30 | 23,34 | 22,96 | 23,02 | -2,04% | 84.970,00 |
| 19.01.2024 | 23,50 | 23,70 | 23,28 | 23,50 | 0,60% | 110.737,00 |
| 18.01.2024 | 23,62 | 23,68 | 23,26 | 23,36 | -1,27% | 110.766,00 |
| 17.01.2024 | 23,78 | 23,78 | 23,44 | 23,66 | -0,76% | 95.004,00 |
| 16.01.2024 | 23,52 | 23,86 | 23,46 | 23,84 | 1,27% | 63.849,00 |
| 15.01.2024 | 23,52 | 23,68 | 23,40 | 23,54 | -0,17% | 83.889,00 |
| 12.01.2024 | 23,80 | 23,82 | 23,48 | 23,58 | -0,59% | 176.030,00 |
| 11.01.2024 | 23,38 | 24,04 | 23,28 | 23,72 | -1,00% | 182.828,00 |
| 10.01.2024 | 24,32 | 24,32 | 23,96 | 23,96 | -1,80% | 202.644,00 |
| 09.01.2024 | 24,10 | 24,60 | 24,10 | 24,40 | -1,29% | 222.067,00 |
| 08.01.2024 | 24,30 | 24,84 | 24,30 | 24,72 | 0,98% | 121.178,00 |
| 05.01.2024 | 24,48 | 24,56 | 24,34 | 24,48 | -0,57% | 108.718,00 |
| 04.01.2024 | 24,60 | 24,64 | 24,46 | 24,62 | 0,24% | 117.069,00 |
| 03.01.2024 | 24,44 | 24,68 | 24,44 | 24,56 | 0,08% | 127.105,00 |
| 02.01.2024 | 24,38 | 24,60 | 24,20 | 24,54 | 0,74% | 101.407,00 |
| 29.12.2023 | 24,40 | 24,48 | 24,34 | 24,36 | -0,16% | 100.939,00 |
| 28.12.2023 | 24,56 | 24,56 | 24,36 | 24,40 | -0,25% | 51.892,00 |
| 27.12.2023 | 24,14 | 24,50 | 24,14 | 24,46 | 1,33% | 101.393,00 |
| 22.12.2023 | 24,26 | 24,32 | 24,10 | 24,14 | -0,98% | 81.425,00 |
| 21.12.2023 | 24,40 | 24,50 | 24,24 | 24,38 | -0,65% | 137.312,00 |
| 20.12.2023 | 24,44 | 24,80 | 24,44 | 24,54 | -0,32% | 143.762,00 |
| 19.12.2023 | 25,00 | 25,00 | 24,54 | 24,62 | -0,24% | 176.341,00 |
| 18.12.2023 | 24,50 | 24,68 | 24,46 | 24,68 | -0,08% | 107.590,00 |
| 15.12.2023 | 24,54 | 24,92 | 24,54 | 24,70 | -0,24% | 428.642,00 |
| 14.12.2023 | 24,96 | 25,22 | 24,68 | 24,76 | -0,16% | 251.995,00 |
| 13.12.2023 | 25,00 | 25,00 | 24,72 | 24,80 | 0,08% | 107.483,00 |
| 12.12.2023 | 24,62 | 24,94 | 24,62 | 24,78 | 0,32% | 137.372,00 |
| 11.12.2023 | 24,54 | 24,72 | 24,50 | 24,70 | 0,00% | 154.324,00 |
| 08.12.2023 | 24,80 | 24,80 | 24,36 | 24,70 | 0,00% | 119.141,00 |
| 07.12.2023 | 24,60 | 24,74 | 24,46 | 24,70 | 0,65% | 138.567,00 |
| 06.12.2023 | 24,72 | 24,72 | 24,42 | 24,54 | -0,89% | 163.040,00 |
| 05.12.2023 | 24,60 | 24,80 | 24,38 | 24,76 | 0,41% | 139.214,00 |
| 04.12.2023 | 24,44 | 24,66 | 24,24 | 24,66 | 0,90% | 161.227,00 |