£10,245
0,91%
Echtzeit-Aktienkurs Just Eat Takeaway.com N.V.
Bid:
Ask:
Aktienkurse zur Just Eat Takeaway.com N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,16 | 10,51 | 8,78 | 10,27 | 1,14% | - |
| 20.02.2025 | 10,50 | 10,53 | 10,09 | 10,15 | -2,95% | - |
| 19.02.2025 | 10,73 | 10,73 | 10,36 | 10,46 | -2,88% | - |
| 18.02.2025 | 10,67 | 10,95 | 10,63 | 10,77 | 1,03% | - |
| 17.02.2025 | 10,66 | 10,72 | 10,53 | 10,66 | 0,00% | - |
| 14.02.2025 | 10,57 | 10,91 | 10,57 | 10,66 | 0,84% | - |
| 13.02.2025 | 10,57 | 10,76 | 10,40 | 10,57 | 1,27% | - |
| 12.02.2025 | 10,55 | 10,56 | 10,33 | 10,44 | -0,87% | - |
| 11.02.2025 | 10,38 | 10,55 | 10,32 | 10,53 | 1,55% | - |
| 10.02.2025 | 10,14 | 10,43 | 10,11 | 10,37 | 2,73% | - |
| 07.02.2025 | 9,97 | 10,24 | 9,08 | 10,09 | 1,28% | - |
| 06.02.2025 | 9,83 | 10,08 | 9,70 | 9,97 | 2,03% | - |
| 05.02.2025 | 9,64 | 9,85 | 9,60 | 9,77 | 0,38% | - |
| 04.02.2025 | 9,65 | 9,81 | 7,99 | 9,73 | 1,28% | - |
| 03.02.2025 | 9,41 | 9,65 | 8,67 | 9,61 | -2,36% | - |
| 31.01.2025 | 9,90 | 9,90 | 9,79 | 9,84 | -0,32% | - |
| 30.01.2025 | 9,87 | 9,97 | 9,81 | 9,87 | 0,63% | - |
| 29.01.2025 | 9,92 | 10,00 | 9,79 | 9,81 | -0,55% | - |
| 28.01.2025 | 9,83 | 10,06 | 9,77 | 9,87 | 0,22% | - |
| 27.01.2025 | 9,77 | 9,88 | 9,76 | 9,84 | -1,04% | - |
| 24.01.2025 | 10,03 | 10,18 | 9,93 | 9,95 | -0,01% | - |
| 23.01.2025 | 9,94 | 10,03 | 9,86 | 9,95 | 0,01% | - |
| 22.01.2025 | 10,04 | 10,04 | 9,78 | 9,95 | -0,67% | - |
| 21.01.2025 | 10,30 | 10,30 | 10,00 | 10,02 | -3,39% | - |
| 20.01.2025 | 10,49 | 10,49 | 10,21 | 10,37 | -0,28% | - |
| 17.01.2025 | 10,56 | 10,56 | 10,39 | 10,40 | -0,57% | - |
| 16.01.2025 | 10,67 | 10,85 | 10,38 | 10,46 | -0,11% | - |
| 15.01.2025 | 10,36 | 10,65 | 10,32 | 10,47 | 1,40% | - |
| 14.01.2025 | 10,12 | 10,37 | 10,04 | 10,32 | 3,31% | - |
| 13.01.2025 | 10,20 | 10,20 | 9,98 | 9,99 | -2,76% | - |
| 10.01.2025 | 10,55 | 10,55 | 10,08 | 10,27 | -2,83% | - |
| 09.01.2025 | 10,78 | 10,87 | 10,56 | 10,57 | -2,08% | - |
| 08.01.2025 | 11,04 | 11,06 | 10,75 | 10,80 | -2,59% | - |
| 07.01.2025 | 11,05 | 11,38 | 10,91 | 11,09 | 0,27% | - |
| 06.01.2025 | 11,38 | 11,41 | 11,06 | 11,06 | -1,95% | - |
| 03.01.2025 | 11,13 | 11,28 | 11,04 | 11,28 | 1,22% | - |
| 02.01.2025 | 11,06 | 11,26 | 11,01 | 11,14 | 2,47% | - |
| 30.12.2024 | 11,22 | 11,22 | 10,87 | 10,87 | -3,76% | - |
| 27.12.2024 | 11,40 | 11,48 | 11,18 | 11,30 | -2,10% | - |
| 23.12.2024 | 11,50 | 11,54 | 11,36 | 11,54 | 1,23% | 678,00 |
| 20.12.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -1,89% | 1.552,00 |
| 19.12.2024 | 11,52 | 11,70 | 11,52 | 11,62 | 0,00% | 798,00 |
| 18.12.2024 | 11,92 | 11,92 | 11,60 | 11,62 | -4,60% | 2.075,00 |
| 17.12.2024 | 11,98 | 12,18 | 11,98 | 12,18 | 1,67% | 748,00 |
| 16.12.2024 | 12,38 | 12,38 | 11,86 | 11,98 | -5,82% | 2.241,00 |
| 13.12.2024 | 12,82 | 12,91 | 12,72 | 12,72 | -1,09% | 1.710,00 |
| 12.12.2024 | 13,20 | 13,20 | 12,84 | 12,86 | 0,00% | 2.371,00 |
| 11.12.2024 | 13,18 | 13,24 | 12,84 | 12,86 | -3,31% | 15.279,00 |
| 10.12.2024 | 13,42 | 13,60 | 13,30 | 13,30 | -2,06% | 3.842,00 |
| 09.12.2024 | 13,74 | 13,84 | 13,56 | 13,58 | -1,02% | 10.254,00 |
| 06.12.2024 | 13,12 | 13,74 | 13,12 | 13,72 | 4,41% | 8.704,00 |
| 05.12.2024 | 12,54 | 13,22 | 12,46 | 13,14 | 6,66% | 21.378,00 |
| 04.12.2024 | 12,64 | 12,72 | 12,26 | 12,32 | -2,38% | 35.089,00 |
| 03.12.2024 | 13,10 | 13,10 | 12,50 | 12,62 | -3,66% | 13.808,00 |
| 02.12.2024 | 12,62 | 13,10 | 12,60 | 13,10 | 4,30% | 8.311,00 |
| 29.11.2024 | 12,44 | 12,76 | 12,44 | 12,56 | 1,78% | 11.203,00 |
| 28.11.2024 | 12,22 | 12,46 | 12,06 | 12,34 | 1,31% | 9.156,00 |
| 27.11.2024 | 12,50 | 12,50 | 12,10 | 12,18 | -1,77% | 4.687,00 |
| 26.11.2024 | 11,76 | 12,40 | 11,76 | 12,40 | 4,38% | 11.120,00 |
| 25.11.2024 | 11,84 | 11,90 | 11,82 | 11,88 | 2,06% | 1.703,00 |
| 22.11.2024 | 11,80 | 11,92 | 11,62 | 11,64 | -1,63% | 15.791,00 |
| 21.11.2024 | 11,94 | 11,94 | 11,65 | 11,83 | 0,11% | 6.417,00 |
| 20.11.2024 | 11,84 | 12,22 | 11,78 | 11,82 | -0,34% | 19.853,00 |
| 19.11.2024 | 11,98 | 12,10 | 11,70 | 11,86 | 0,17% | 16.434,00 |
| 18.11.2024 | 11,96 | 12,04 | 11,70 | 11,84 | 0,68% | 2.532,00 |
| 15.11.2024 | 11,68 | 12,22 | 11,68 | 11,76 | -0,84% | 3.719,00 |
| 14.11.2024 | 10,68 | 11,86 | 10,68 | 11,86 | 9,21% | 9.220,00 |
| 13.11.2024 | 11,30 | 11,50 | 10,78 | 10,86 | 15,35% | 76.613,00 |
| 12.11.2024 | 9,38 | 9,49 | 9,35 | 9,42 | -1,21% | 15.705,00 |
| 11.11.2024 | 9,40 | 9,60 | 9,26 | 9,53 | 0,95% | 7.051,00 |
| 08.11.2024 | 9,33 | 9,44 | 9,13 | 9,44 | 1,07% | 2.672,00 |
| 07.11.2024 | 9,08 | 9,41 | 9,07 | 9,34 | 5,66% | 16.161,00 |
| 06.11.2024 | 9,01 | 9,09 | 8,78 | 8,84 | 0,11% | 3.147,00 |
| 05.11.2024 | 8,75 | 8,83 | 8,64 | 8,83 | -0,67% | 1.492,00 |
| 04.11.2024 | 8,89 | 9,00 | 8,87 | 8,89 | 0,34% | 1.759,00 |
| 01.11.2024 | 8,80 | 8,89 | 8,70 | 8,86 | 0,45% | 13.086,00 |
| 31.10.2024 | 9,07 | 9,08 | 8,81 | 8,82 | -4,23% | 3.515,00 |
| 30.10.2024 | 9,26 | 9,29 | 9,21 | 9,21 | -0,75% | 741,00 |
| 29.10.2024 | 9,33 | 9,33 | 9,21 | 9,28 | -1,38% | 615,00 |
| 28.10.2024 | 9,56 | 9,57 | 9,32 | 9,41 | 0,86% | 2.956,00 |
| 25.10.2024 | 9,10 | 9,39 | 9,10 | 9,33 | 2,08% | 10.241,00 |
| 24.10.2024 | 9,27 | 9,34 | 9,13 | 9,14 | -0,76% | 9.074,00 |
| 23.10.2024 | 9,15 | 9,35 | 9,15 | 9,21 | 2,91% | 8.586,00 |
| 22.10.2024 | 8,93 | 9,05 | 8,87 | 8,95 | -0,56% | 7.882,00 |
| 21.10.2024 | 9,19 | 9,21 | 9,00 | 9,00 | -1,75% | 6.425,00 |
| 18.10.2024 | 9,10 | 9,22 | 9,08 | 9,16 | 0,00% | 3.583,00 |
| 17.10.2024 | 9,37 | 9,42 | 9,06 | 9,16 | -2,55% | 28.714,00 |
| 16.10.2024 | 10,02 | 10,14 | 9,35 | 9,40 | -8,67% | 18.380,00 |
| 15.10.2024 | 10,63 | 10,63 | 10,19 | 10,29 | -2,90% | 20.395,00 |
| 14.10.2024 | 10,65 | 10,70 | 10,58 | 10,60 | 0,00% | 4.354,00 |
| 11.10.2024 | 11,46 | 11,48 | 10,60 | 10,60 | -6,19% | 8.908,00 |
| 10.10.2024 | 11,28 | 11,30 | 11,18 | 11,30 | -0,18% | 457,00 |
| 09.10.2024 | 11,18 | 11,34 | 11,16 | 11,32 | 0,35% | 4.514,00 |
| 08.10.2024 | 11,32 | 11,42 | 11,22 | 11,28 | -1,57% | 8.131,00 |
| 07.10.2024 | 11,40 | 11,54 | 11,36 | 11,46 | -1,04% | 1.533,00 |
| 04.10.2024 | 11,38 | 11,88 | 11,38 | 11,58 | 2,66% | 8.427,00 |
| 03.10.2024 | 11,26 | 11,34 | 11,24 | 11,28 | 0,89% | 2.703,00 |
| 02.10.2024 | 11,24 | 11,24 | 11,10 | 11,18 | -0,89% | 239,00 |
| 01.10.2024 | 11,24 | 11,44 | 11,19 | 11,28 | 0,36% | 2.061,00 |
| 30.09.2024 | 11,60 | 11,60 | 11,24 | 11,24 | -2,60% | 2.186,00 |