19,465€
-0,66%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,60 | 19,65 | 19,41 | 19,47 | -0,66% | 1.004,00 |
27.03.2024 | 19,57 | 19,89 | 19,42 | 19,60 | 0,13% | - |
26.03.2024 | 19,73 | 19,75 | 19,26 | 19,57 | -0,79% | 964,00 |
25.03.2024 | 20,38 | 20,49 | 19,63 | 19,73 | -3,21% | 37,00 |
22.03.2024 | 21,22 | 21,25 | 20,21 | 20,38 | -3,96% | 800,00 |
21.03.2024 | 20,54 | 21,86 | 20,17 | 21,22 | 3,41% | 370,00 |
20.03.2024 | 20,20 | 20,52 | 20,03 | 20,52 | 1,58% | 850,00 |
19.03.2024 | 20,60 | 20,71 | 20,11 | 20,20 | -1,94% | 105,00 |
18.03.2024 | 20,80 | 20,89 | 20,60 | 20,60 | -0,96% | 120,00 |
15.03.2024 | 20,47 | 20,91 | 20,46 | 20,80 | 1,61% | 300,00 |
14.03.2024 | 20,78 | 20,95 | 20,39 | 20,47 | -1,49% | 151,00 |
13.03.2024 | 20,80 | 20,99 | 20,71 | 20,78 | -0,14% | - |
12.03.2024 | 20,50 | 20,89 | 20,50 | 20,81 | 1,51% | 250,00 |
11.03.2024 | 21,12 | 21,14 | 19,92 | 20,50 | -3,07% | 820,00 |
08.03.2024 | 21,23 | 21,23 | 21,01 | 21,15 | -0,38% | 120,00 |
07.03.2024 | 21,04 | 21,24 | 20,87 | 21,23 | 0,81% | 235,00 |
06.03.2024 | 21,07 | 21,29 | 20,97 | 21,06 | -0,09% | 29,00 |
05.03.2024 | 20,98 | 21,11 | 20,91 | 21,08 | 0,38% | 700,00 |
04.03.2024 | 21,32 | 21,33 | 20,95 | 21,00 | -1,45% | 382,00 |
01.03.2024 | 21,25 | 21,35 | 21,13 | 21,31 | 0,28% | 995,00 |
29.02.2024 | 21,59 | 21,87 | 21,11 | 21,25 | -1,48% | 76,00 |
28.02.2024 | 22,07 | 22,07 | 21,47 | 21,57 | -2,31% | 634,00 |
27.02.2024 | 22,15 | 22,15 | 21,89 | 22,08 | -0,32% | 50,00 |
26.02.2024 | 22,20 | 22,39 | 22,05 | 22,15 | -0,36% | 8,00 |
23.02.2024 | 22,39 | 22,39 | 21,99 | 22,23 | -0,71% | - |
22.02.2024 | 21,93 | 22,43 | 21,63 | 22,39 | 2,10% | 500,00 |
21.02.2024 | 23,19 | 23,20 | 19,02 | 21,93 | -5,43% | 475,00 |
20.02.2024 | 23,00 | 23,19 | 22,79 | 23,19 | 0,83% | - |
19.02.2024 | 22,51 | 23,02 | 22,21 | 23,00 | 2,18% | 652,00 |
16.02.2024 | 22,54 | 22,73 | 22,39 | 22,51 | -0,18% | 448,00 |
15.02.2024 | 22,52 | 22,74 | 22,35 | 22,55 | 0,09% | 56,00 |
14.02.2024 | 22,51 | 22,55 | 22,33 | 22,53 | 0,09% | 370,00 |
13.02.2024 | 22,85 | 23,09 | 22,38 | 22,51 | -1,40% | 100,00 |
12.02.2024 | 23,18 | 23,18 | 22,78 | 22,83 | -1,51% | 25,00 |
09.02.2024 | 23,01 | 23,23 | 22,89 | 23,18 | 0,74% | - |
08.02.2024 | 22,59 | 23,19 | 22,40 | 23,01 | 1,86% | 100,00 |
07.02.2024 | 23,00 | 23,07 | 22,10 | 22,59 | -1,78% | - |
06.02.2024 | 23,15 | 23,20 | 22,73 | 23,00 | -0,65% | 46,00 |
05.02.2024 | 22,85 | 23,18 | 22,73 | 23,15 | 1,40% | 425,00 |
02.02.2024 | 22,72 | 23,07 | 22,72 | 22,83 | 0,31% | 29,00 |
01.02.2024 | 22,79 | 22,85 | 22,59 | 22,76 | -0,13% | - |
31.01.2024 | 22,76 | 23,09 | 22,66 | 22,79 | 0,18% | - |
30.01.2024 | 22,83 | 22,85 | 22,55 | 22,75 | -0,35% | - |
29.01.2024 | 22,87 | 22,87 | 22,51 | 22,83 | -0,26% | 25,00 |
26.01.2024 | 22,26 | 22,90 | 22,15 | 22,89 | 2,83% | 10,00 |
25.01.2024 | 22,39 | 22,55 | 22,15 | 22,26 | -0,67% | 235,00 |
24.01.2024 | 22,89 | 23,09 | 22,38 | 22,41 | -2,10% | 180,00 |
23.01.2024 | 23,04 | 23,12 | 22,75 | 22,89 | -0,65% | 35,00 |
22.01.2024 | 23,31 | 23,53 | 22,93 | 23,04 | -2,50% | 783,00 |
19.01.2024 | 23,63 | 23,71 | 23,29 | 23,63 | 0,00% | 94,00 |
18.01.2024 | 23,69 | 23,99 | 23,14 | 23,63 | -0,25% | 1.705,00 |
17.01.2024 | 23,73 | 23,76 | 23,45 | 23,69 | -0,21% | 263,00 |
16.01.2024 | 23,50 | 23,88 | 23,47 | 23,74 | 0,76% | - |
15.01.2024 | 23,62 | 24,02 | 23,41 | 23,56 | -0,17% | 10,00 |
12.01.2024 | 23,87 | 23,96 | 23,48 | 23,60 | -1,13% | 10,00 |
11.01.2024 | 24,07 | 24,24 | 23,36 | 23,87 | -0,91% | 712,00 |
10.01.2024 | 24,38 | 24,39 | 24,05 | 24,09 | -1,19% | - |
09.01.2024 | 24,79 | 24,81 | 24,10 | 24,38 | -1,73% | 135,00 |
08.01.2024 | 24,49 | 24,86 | 24,47 | 24,81 | 1,31% | 40,00 |
05.01.2024 | 24,53 | 24,58 | 24,34 | 24,49 | -0,16% | - |
04.01.2024 | 24,54 | 24,68 | 24,47 | 24,53 | -0,08% | - |
03.01.2024 | 24,46 | 24,66 | 24,42 | 24,55 | 0,29% | - |
02.01.2024 | 24,37 | 24,60 | 24,20 | 24,48 | 0,49% | - |
29.12.2023 | 24,28 | 24,47 | 24,28 | 24,36 | 0,25% | 1.500,00 |
28.12.2023 | 24,50 | 24,56 | 24,30 | 24,30 | -0,69% | - |
27.12.2023 | 24,22 | 24,51 | 24,14 | 24,47 | 1,24% | - |
22.12.2023 | 24,37 | 24,37 | 24,10 | 24,17 | -0,82% | 416,00 |
21.12.2023 | 24,31 | 24,51 | 24,24 | 24,37 | 0,25% | 1.800,00 |
20.12.2023 | 24,67 | 24,80 | 24,31 | 24,31 | -1,38% | - |
19.12.2023 | 24,71 | 24,90 | 24,54 | 24,65 | -0,20% | - |
18.12.2023 | 24,64 | 24,75 | 24,45 | 24,70 | 0,24% | - |
15.12.2023 | 24,70 | 24,88 | 24,63 | 24,64 | -0,08% | 1.500,00 |
14.12.2023 | 24,97 | 25,20 | 24,61 | 24,66 | -1,24% | - |
13.12.2023 | 24,65 | 24,98 | 24,59 | 24,97 | 1,30% | - |
12.12.2023 | 24,71 | 24,94 | 24,61 | 24,65 | -0,20% | - |
11.12.2023 | 24,72 | 24,76 | 24,53 | 24,70 | -0,04% | - |
08.12.2023 | 24,73 | 24,75 | 24,37 | 24,71 | -0,04% | - |
07.12.2023 | 24,45 | 24,75 | 24,45 | 24,72 | 1,02% | 50,00 |
06.12.2023 | 24,78 | 24,84 | 24,42 | 24,47 | -1,25% | 200,00 |
05.12.2023 | 24,73 | 24,80 | 24,38 | 24,78 | 0,24% | 50,00 |
04.12.2023 | 24,57 | 24,74 | 24,28 | 24,72 | 0,53% | - |
01.12.2023 | 24,73 | 24,75 | 24,36 | 24,59 | -0,41% | 250,00 |
30.11.2023 | 24,46 | 24,71 | 24,11 | 24,69 | 1,02% | 50,00 |
29.11.2023 | 24,49 | 24,51 | 24,22 | 24,44 | -0,20% | 125,00 |
28.11.2023 | 24,46 | 24,62 | 24,18 | 24,49 | 0,12% | 195,00 |
27.11.2023 | 25,59 | 25,59 | 24,25 | 24,46 | -4,42% | 1.045,00 |
24.11.2023 | 25,44 | 25,62 | 25,28 | 25,59 | 0,59% | 38,00 |
23.11.2023 | 25,26 | 25,60 | 25,16 | 25,44 | 0,75% | 300,00 |
22.11.2023 | 25,22 | 25,39 | 25,04 | 25,25 | 0,12% | - |
21.11.2023 | 25,29 | 25,33 | 25,11 | 25,22 | -0,28% | - |
20.11.2023 | 25,55 | 25,60 | 25,06 | 25,29 | -1,10% | 15,00 |
17.11.2023 | 25,77 | 25,82 | 25,43 | 25,57 | -0,78% | 15,00 |
16.11.2023 | 25,39 | 25,79 | 25,34 | 25,77 | 1,58% | 97,00 |
15.11.2023 | 26,37 | 26,41 | 25,28 | 25,37 | -3,79% | - |
14.11.2023 | 25,91 | 26,39 | 25,77 | 26,37 | 1,70% | - |
13.11.2023 | 25,82 | 25,99 | 25,69 | 25,93 | 0,27% | - |
10.11.2023 | 26,17 | 26,33 | 25,57 | 25,86 | -1,22% | 59,00 |
09.11.2023 | 26,31 | 26,44 | 26,12 | 26,18 | -0,42% | - |
08.11.2023 | 26,39 | 26,46 | 26,15 | 26,29 | -0,53% | - |
07.11.2023 | 26,19 | 26,57 | 26,17 | 26,43 | 0,80% | 40,00 |