£16,615
0,03%
Echtzeit-Aktienkurs JUST EAT TAKEAWAY. EO-,04
Bid:
Ask:
Aktienkurse zur JUST EAT TAKEAWAY. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -0,39% | 2.382,00 |
| 23.06.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 0,26% | 734,00 |
| 18.06.2025 | 16,67 | 16,67 | 16,67 | 16,67 | -0,10% | 2.921,00 |
| 17.06.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 0,45% | 1.060,00 |
| 16.06.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 0,03% | 509,00 |
| 13.06.2025 | 16,61 | 16,62 | 16,61 | 16,61 | 0,03% | 1.997,00 |
| 12.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,34% | 535,00 |
| 11.06.2025 | 16,52 | 16,56 | 16,52 | 16,55 | 0,37% | - |
| 10.06.2025 | 16,49 | 16,53 | 16,48 | 16,49 | 0,20% | - |
| 09.06.2025 | 16,44 | 16,46 | 16,44 | 16,45 | 0,34% | 2.230,00 |
| 06.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,18% | 537,00 |
| 05.06.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 0,10% | 538,00 |
| 04.06.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,16% | 483,00 |
| 03.06.2025 | 16,47 | 16,47 | 16,27 | 16,39 | -0,28% | - |
| 02.06.2025 | 16,37 | 16,45 | 16,37 | 16,43 | 0,24% | - |
| 30.05.2025 | 16,43 | 16,43 | 16,36 | 16,39 | -0,10% | - |
| 29.05.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,52% | 526,00 |
| 28.05.2025 | 16,29 | 16,34 | 16,29 | 16,32 | 0,28% | - |
| 27.05.2025 | 16,27 | 16,31 | 16,26 | 16,28 | -0,09% | - |
| 26.05.2025 | 16,33 | 16,33 | 16,29 | 16,29 | -0,13% | - |
| 23.05.2025 | 16,36 | 16,36 | 16,28 | 16,31 | -0,06% | - |
| 22.05.2025 | 16,40 | 16,41 | 16,32 | 16,33 | -0,56% | - |
| 21.05.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 0,68% | 547,00 |
| 20.05.2025 | 16,30 | 16,31 | 16,30 | 16,31 | 0,36% | 6.418,00 |
| 19.05.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,25% | 869,00 |
| 16.05.2025 | 16,24 | 16,28 | 16,20 | 16,21 | -0,05% | - |
| 15.05.2025 | 16,27 | 16,29 | 16,21 | 16,22 | -0,22% | - |
| 14.05.2025 | 16,28 | 16,32 | 16,25 | 16,25 | -0,09% | - |
| 13.05.2025 | 16,23 | 16,28 | 16,22 | 16,27 | 0,20% | - |
| 12.05.2025 | 16,23 | 16,23 | 16,23 | 16,23 | -0,52% | 1.189,00 |
| 09.05.2025 | 16,32 | 16,32 | 16,32 | 16,32 | -0,11% | 1.038,00 |
| 08.05.2025 | 16,40 | 16,42 | 16,33 | 16,34 | -0,24% | - |
| 07.05.2025 | 16,42 | 16,42 | 16,37 | 16,38 | 0,08% | - |
| 06.05.2025 | 16,42 | 16,45 | 16,33 | 16,36 | -0,35% | - |
| 05.05.2025 | 16,42 | 16,48 | 16,41 | 16,42 | -0,12% | - |
| 02.05.2025 | 16,35 | 16,47 | 16,33 | 16,44 | 0,89% | - |
| 30.04.2025 | 16,22 | 16,35 | 16,22 | 16,30 | -0,02% | - |
| 29.04.2025 | 16,31 | 16,33 | 16,24 | 16,30 | 0,19% | - |
| 28.04.2025 | 16,33 | 16,33 | 16,24 | 16,27 | -0,74% | - |
| 25.04.2025 | 16,38 | 16,40 | 16,27 | 16,39 | 0,33% | - |
| 24.04.2025 | 16,31 | 16,34 | 16,31 | 16,34 | 0,09% | 5.370,00 |
| 23.04.2025 | 16,36 | 16,36 | 16,32 | 16,32 | -0,57% | 10.373,00 |
| 22.04.2025 | 16,50 | 16,54 | 16,38 | 16,41 | -0,39% | - |
| 17.04.2025 | 16,58 | 16,59 | 16,47 | 16,48 | -0,20% | - |
| 16.04.2025 | 16,47 | 16,53 | 16,44 | 16,51 | 0,61% | - |
| 15.04.2025 | 16,38 | 16,53 | 16,38 | 16,41 | -0,68% | - |
| 14.04.2025 | 16,60 | 16,68 | 16,50 | 16,53 | -0,03% | - |
| 11.04.2025 | 16,57 | 16,57 | 16,53 | 16,53 | 0,46% | 574,00 |
| 10.04.2025 | 17,82 | 17,82 | 16,35 | 16,45 | 2,08% | - |
| 09.04.2025 | 16,16 | 16,16 | 16,12 | 16,12 | -0,84% | 2.180,00 |
| 08.04.2025 | 16,31 | 16,31 | 16,26 | 16,26 | -0,11% | 1.150,00 |
| 07.04.2025 | 16,33 | 16,33 | 16,25 | 16,27 | 0,02% | 1.149,00 |
| 04.04.2025 | 16,34 | 16,34 | 16,27 | 16,27 | -0,30% | 856,00 |
| 03.04.2025 | 15,85 | 16,39 | 15,85 | 16,32 | 1,09% | - |
| 02.04.2025 | 16,20 | 16,20 | 16,14 | 16,14 | -0,19% | 1.299,00 |
| 01.04.2025 | 16,35 | 16,35 | 16,17 | 16,18 | -0,25% | - |
| 31.03.2025 | 16,08 | 16,26 | 16,08 | 16,22 | -0,39% | - |
| 28.03.2025 | 16,17 | 16,32 | 16,17 | 16,28 | -0,20% | - |
| 27.03.2025 | 16,31 | 16,31 | 16,31 | 16,31 | -0,28% | 435,00 |
| 26.03.2025 | 16,35 | 16,40 | 16,29 | 16,36 | 0,65% | - |
| 25.03.2025 | 16,35 | 16,35 | 16,25 | 16,26 | -0,29% | - |
| 24.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,10% | 128,00 |
| 21.03.2025 | 16,24 | 16,34 | 16,24 | 16,32 | 0,35% | - |
| 20.03.2025 | 16,29 | 16,34 | 16,26 | 16,26 | -0,29% | - |
| 19.03.2025 | 16,19 | 16,38 | 16,19 | 16,31 | -0,32% | - |
| 18.03.2025 | 16,54 | 16,54 | 16,35 | 16,36 | -0,46% | - |
| 17.03.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 0,23% | 234,00 |
| 14.03.2025 | 16,29 | 16,44 | 16,27 | 16,40 | 0,81% | - |
| 13.03.2025 | 16,14 | 16,32 | 16,14 | 16,27 | -0,05% | - |
| 12.03.2025 | 16,50 | 16,50 | 16,26 | 16,28 | -0,17% | - |
| 11.03.2025 | 16,49 | 16,49 | 16,30 | 16,31 | 0,00% | - |
| 10.03.2025 | 16,38 | 16,38 | 16,27 | 16,31 | 0,04% | - |
| 07.03.2025 | 16,16 | 16,35 | 16,16 | 16,30 | 0,05% | - |
| 06.03.2025 | 16,40 | 16,40 | 16,21 | 16,29 | 0,44% | - |
| 05.03.2025 | 16,53 | 16,53 | 16,13 | 16,22 | 0,80% | - |
| 04.03.2025 | 15,90 | 16,19 | 15,86 | 16,09 | -0,13% | - |
| 03.03.2025 | 16,10 | 16,15 | 15,96 | 16,11 | 0,50% | - |
| 28.02.2025 | 15,85 | 16,08 | 15,85 | 16,03 | 0,27% | - |
| 27.02.2025 | 15,82 | 16,20 | 15,82 | 15,99 | -0,26% | - |
| 26.02.2025 | 16,09 | 16,09 | 15,95 | 16,03 | 0,35% | - |
| 25.02.2025 | 15,66 | 16,00 | 15,66 | 15,97 | 0,98% | - |
| 24.02.2025 | 15,91 | 16,00 | 14,07 | 15,82 | 54,04% | - |
| 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% | - |