£11,124
2,31%
Echtzeit-Aktienkurs JUST EAT TAKEAWAY. EO-,04
Bid:
Ask:
Aktienkurse zur JUST EAT TAKEAWAY. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 11,52 | 11,62 | 11,50 | 11,54 | 1,05% | 3.927,00 |
| 26.09.2024 | 11,54 | 11,72 | 11,38 | 11,42 | 1,24% | 3.783,00 |
| 25.09.2024 | 11,40 | 11,40 | 11,28 | 11,28 | 0,89% | 3.159,00 |
| 24.09.2024 | 10,90 | 11,18 | 10,88 | 11,18 | 5,67% | 2.093,00 |
| 23.09.2024 | 10,50 | 10,58 | 10,50 | 10,58 | -0,19% | 1.444,00 |
| 20.09.2024 | 10,72 | 10,72 | 10,60 | 10,60 | -2,03% | 3.084,00 |
| 19.09.2024 | 10,88 | 10,94 | 10,80 | 10,82 | 1,88% | 2.931,00 |
| 18.09.2024 | 10,54 | 10,62 | 10,50 | 10,62 | -0,56% | 2.042,00 |
| 17.09.2024 | 10,44 | 10,78 | 10,44 | 10,68 | 3,49% | 2.674,00 |
| 16.09.2024 | 10,32 | 10,32 | 10,24 | 10,32 | -0,19% | 4.216,00 |
| 13.09.2024 | 10,20 | 10,38 | 10,10 | 10,34 | 1,37% | 3.295,00 |
| 12.09.2024 | 10,46 | 10,54 | 10,18 | 10,20 | -1,26% | 2.390,00 |
| 11.09.2024 | 10,38 | 10,48 | 10,26 | 10,33 | 1,08% | 1.232,00 |
| 10.09.2024 | 10,32 | 10,32 | 10,22 | 10,22 | -3,31% | 109,00 |
| 09.09.2024 | 10,58 | 10,60 | 10,57 | 10,57 | 0,48% | 39,00 |
| 06.09.2024 | 10,58 | 10,76 | 10,50 | 10,52 | -2,59% | 1.141,00 |
| 05.09.2024 | 10,60 | 10,80 | 10,60 | 10,80 | 0,75% | 1.909,00 |
| 04.09.2024 | 10,66 | 10,72 | 10,48 | 10,72 | -2,01% | 17.667,00 |
| 03.09.2024 | 11,06 | 11,06 | 10,92 | 10,94 | -1,62% | 1.251,00 |
| 02.09.2024 | 11,10 | 11,24 | 11,10 | 11,12 | -0,36% | 229,00 |
| 30.08.2024 | 11,08 | 11,18 | 11,08 | 11,16 | 0,72% | 3.767,00 |
| 29.08.2024 | 11,08 | 11,08 | 10,90 | 11,08 | 1,47% | 5.156,00 |
| 28.08.2024 | 11,18 | 11,18 | 10,91 | 10,92 | -0,91% | 1.286,00 |
| 27.08.2024 | 11,28 | 11,28 | 11,02 | 11,02 | -2,13% | 6.649,00 |
| 26.08.2024 | 11,31 | 11,43 | 9,24 | 11,26 | -0,70% | - |
| 23.08.2024 | 11,26 | 11,34 | 11,16 | 11,34 | 0,89% | 3.351,00 |
| 22.08.2024 | 11,20 | 11,44 | 11,20 | 11,24 | 0,90% | 7.575,00 |
| 21.08.2024 | 10,92 | 11,16 | 10,92 | 11,14 | 1,46% | 1.755,00 |
| 20.08.2024 | 11,04 | 11,12 | 10,98 | 10,98 | -0,54% | 391,00 |
| 19.08.2024 | 10,94 | 11,08 | 10,94 | 11,04 | 0,55% | 537,00 |
| 16.08.2024 | 10,84 | 11,00 | 10,84 | 10,98 | 0,27% | 754,00 |
| 15.08.2024 | 10,98 | 10,99 | 10,86 | 10,95 | -0,45% | 1.386,00 |
| 14.08.2024 | 10,84 | 11,12 | 10,84 | 11,00 | 1,48% | 8.285,00 |
| 13.08.2024 | 10,70 | 11,02 | 10,70 | 10,84 | -0,37% | 2.517,00 |
| 12.08.2024 | 10,86 | 11,04 | 10,86 | 10,88 | 1,30% | 5.655,00 |
| 09.08.2024 | 10,90 | 11,06 | 10,74 | 10,74 | 2,68% | 9.518,00 |