21,010€
-1,18%
Echtzeit-Aktienkurs JDE PEETS NV EO-,01
Bid:
Ask:
Aktienkurse zur JDE PEETS NV EO-,01 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 21,26 | 21,64 | 20,22 | 20,22 | -4,89% | 2.226.255,00 |
30.05.2024 | 21,00 | 21,48 | 21,00 | 21,26 | 0,38% | 125.316,00 |
29.05.2024 | 21,50 | 21,50 | 21,10 | 21,18 | -1,58% | 124.057,00 |
28.05.2024 | 21,90 | 22,02 | 21,52 | 21,52 | -1,28% | 175.758,00 |
27.05.2024 | 21,80 | 21,94 | 21,76 | 21,80 | 0,00% | 81.665,00 |
24.05.2024 | 21,76 | 22,06 | 21,70 | 21,80 | -0,46% | 132.239,00 |
23.05.2024 | 22,50 | 22,56 | 21,74 | 21,90 | -2,49% | 177.271,00 |
22.05.2024 | 22,62 | 23,02 | 22,44 | 22,46 | -0,62% | 258.294,00 |
21.05.2024 | 22,68 | 22,78 | 22,54 | 22,60 | -0,35% | 236.221,00 |
20.05.2024 | 22,38 | 22,70 | 22,36 | 22,68 | 1,43% | 156.206,00 |
17.05.2024 | 21,86 | 22,44 | 21,86 | 22,36 | 1,73% | 216.313,00 |
16.05.2024 | 21,52 | 22,10 | 21,52 | 21,98 | 1,95% | 296.465,00 |
15.05.2024 | 20,94 | 21,90 | 20,88 | 21,56 | 4,86% | 345.369,00 |
14.05.2024 | 20,88 | 20,90 | 20,44 | 20,56 | -1,81% | 201.799,00 |
13.05.2024 | 21,10 | 21,26 | 20,80 | 20,94 | -0,10% | 185.093,00 |
10.05.2024 | 20,70 | 21,08 | 20,62 | 20,96 | 1,16% | 103.477,00 |
09.05.2024 | 20,56 | 20,84 | 20,56 | 20,72 | 0,78% | 79.537,00 |
08.05.2024 | 20,50 | 20,58 | 20,32 | 20,56 | 0,10% | 130.411,00 |
07.05.2024 | 20,38 | 20,60 | 20,30 | 20,54 | 0,88% | 189.880,00 |
06.05.2024 | 20,40 | 20,56 | 20,34 | 20,36 | -0,20% | 113.069,00 |
03.05.2024 | 20,60 | 20,70 | 20,40 | 20,40 | -0,78% | 167.566,00 |
02.05.2024 | 20,80 | 20,96 | 20,54 | 20,56 | -1,25% | 399.320,00 |
30.04.2024 | 20,74 | 20,98 | 20,70 | 20,82 | 0,29% | 286.216,00 |
29.04.2024 | 20,60 | 20,90 | 20,60 | 20,76 | 0,29% | 102.252,00 |
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 |