£11,969
4,99%
Echtzeit-Aktienkurs JUST EAT TAKEAWAY. EO-,04
Bid:
Ask:
Aktienkurse zur JUST EAT TAKEAWAY. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 11,44 | 12,08 | 11,42 | 12,08 | 5,96% | 2.148,00 |
| 17.04.2024 | 11,44 | 11,52 | 11,16 | 11,40 | -5,16% | 16.450,00 |
| 16.04.2024 | 12,32 | 12,34 | 11,94 | 12,02 | -3,99% | 6.238,00 |
| 15.04.2024 | 12,72 | 12,94 | 12,52 | 12,52 | -1,88% | 6.107,00 |
| 12.04.2024 | 12,64 | 13,22 | 12,64 | 12,76 | 3,40% | 11.852,00 |
| 11.04.2024 | 12,80 | 12,80 | 12,26 | 12,34 | -4,19% | 7.142,00 |
| 10.04.2024 | 12,66 | 13,04 | 12,42 | 12,88 | 3,37% | 8.692,00 |
| 09.04.2024 | 12,32 | 12,80 | 12,28 | 12,46 | 0,32% | 6.234,00 |
| 08.04.2024 | 12,64 | 12,64 | 12,42 | 12,42 | -1,90% | 2.043,00 |
| 05.04.2024 | 12,76 | 12,76 | 12,62 | 12,66 | -1,86% | 2.250,00 |
| 04.04.2024 | 12,36 | 13,00 | 12,32 | 12,90 | 5,56% | 6.999,00 |
| 03.04.2024 | 11,74 | 12,26 | 11,74 | 12,22 | 3,21% | 3.626,00 |
| 02.04.2024 | 11,84 | 12,30 | 11,82 | 11,84 | 0,17% | 6.459,00 |
| 28.03.2024 | 11,92 | 11,94 | 11,82 | 11,82 | -0,71% | 1.319,00 |
| 27.03.2024 | 11,90 | 11,91 | 11,88 | 11,91 | -0,04% | 256,00 |
| 26.03.2024 | 11,74 | 11,94 | 11,74 | 11,91 | 2,06% | 2.240,00 |
| 25.03.2024 | 11,60 | 11,69 | 11,52 | 11,67 | -0,26% | 910,00 |
| 22.03.2024 | 11,89 | 12,04 | 11,69 | 11,70 | -3,31% | 6.381,00 |
| 21.03.2024 | 12,32 | 12,37 | 12,10 | 12,10 | 1,77% | 7.325,00 |
| 20.03.2024 | 11,59 | 11,95 | 11,54 | 11,89 | 4,39% | 3.291,00 |
| 19.03.2024 | 11,23 | 11,39 | 11,22 | 11,39 | 0,71% | 5.085,00 |
| 18.03.2024 | 11,51 | 11,56 | 11,30 | 11,31 | -1,48% | 4.586,00 |
| 15.03.2024 | 11,54 | 11,58 | 11,44 | 11,48 | -1,29% | 2.019,00 |
| 14.03.2024 | 11,72 | 11,86 | 11,58 | 11,63 | -1,61% | 9.253,00 |
| 13.03.2024 | 11,39 | 11,84 | 11,39 | 11,82 | 3,96% | 11.034,00 |
| 12.03.2024 | 11,32 | 11,46 | 11,28 | 11,37 | 3,08% | 7.514,00 |
| 11.03.2024 | 11,00 | 11,16 | 10,69 | 11,03 | -0,18% | 8.976,00 |
| 08.03.2024 | 11,25 | 11,25 | 11,03 | 11,05 | -2,56% | 10.667,00 |
| 07.03.2024 | 11,22 | 11,52 | 11,22 | 11,34 | -0,26% | 7.314,00 |
| 06.03.2024 | 11,47 | 11,47 | 11,31 | 11,37 | -0,44% | 6.440,00 |
| 05.03.2024 | 11,96 | 11,97 | 11,41 | 11,42 | -5,93% | 5.091,00 |
| 04.03.2024 | 12,60 | 12,63 | 12,05 | 12,14 | -3,73% | 10.229,00 |
| 01.03.2024 | 13,14 | 13,27 | 12,57 | 12,61 | -3,59% | 9.174,00 |
| 29.02.2024 | 12,49 | 13,29 | 12,49 | 13,08 | 3,65% | 33.373,00 |
| 28.02.2024 | 13,16 | 13,33 | 11,95 | 12,62 | -1,64% | 56.366,00 |
| 27.02.2024 | 12,38 | 12,83 | 12,38 | 12,83 | 2,80% | 4.251,00 |
| 26.02.2024 | 12,61 | 12,63 | 12,27 | 12,48 | -0,87% | 1.638,00 |
| 23.02.2024 | 12,76 | 12,76 | 12,49 | 12,59 | -1,87% | 1.365,00 |
| 22.02.2024 | 12,88 | 13,02 | 12,61 | 12,83 | 1,02% | 9.081,00 |
| 21.02.2024 | 12,68 | 12,81 | 12,60 | 12,70 | -0,24% | 1.333,00 |
| 20.02.2024 | 12,62 | 12,74 | 12,56 | 12,73 | -0,55% | 2.997,00 |
| 19.02.2024 | 13,01 | 13,14 | 12,78 | 12,80 | -2,66% | 7.246,00 |
| 16.02.2024 | 13,39 | 13,60 | 13,06 | 13,15 | -1,50% | 4.434,00 |
| 15.02.2024 | 13,20 | 13,63 | 13,20 | 13,35 | 2,69% | 4.828,00 |
| 14.02.2024 | 12,61 | 13,00 | 12,51 | 13,00 | 3,59% | 7.266,00 |
| 13.02.2024 | 13,44 | 13,48 | 12,46 | 12,55 | -6,20% | 13.923,00 |
| 12.02.2024 | 12,56 | 13,42 | 12,56 | 13,38 | 7,99% | 23.773,00 |
| 09.02.2024 | 12,23 | 12,55 | 12,23 | 12,39 | 0,57% | 5.271,00 |
| 08.02.2024 | 12,21 | 12,44 | 12,21 | 12,32 | 1,48% | 1.886,00 |
| 07.02.2024 | 12,03 | 12,58 | 12,03 | 12,14 | 0,75% | 4.552,00 |
| 06.02.2024 | 11,88 | 12,05 | 11,75 | 12,05 | 1,43% | 7.468,00 |
| 05.02.2024 | 12,02 | 12,10 | 11,76 | 11,88 | -0,67% | 1.405,00 |
| 02.02.2024 | 11,92 | 12,52 | 11,89 | 11,96 | 0,76% | 6.741,00 |
| 01.02.2024 | 11,85 | 12,02 | 11,82 | 11,87 | -1,17% | 1.273,00 |
| 31.01.2024 | 12,25 | 12,26 | 11,93 | 12,01 | -3,38% | 3.231,00 |
| 30.01.2024 | 12,36 | 12,54 | 12,16 | 12,43 | -0,24% | 6.581,00 |
| 29.01.2024 | 12,46 | 12,53 | 12,25 | 12,46 | 0,08% | 1.693,00 |
| 26.01.2024 | 12,09 | 12,53 | 12,06 | 12,45 | 2,98% | 2.105,00 |
| 25.01.2024 | 12,28 | 12,32 | 12,08 | 12,09 | -2,18% | 10.584,00 |
| 24.01.2024 | 12,43 | 12,54 | 12,36 | 12,36 | 2,66% | 1.453,00 |
| 23.01.2024 | 11,50 | 12,04 | 11,43 | 12,04 | 4,51% | 8.543,00 |
| 22.01.2024 | 11,92 | 12,02 | 11,52 | 11,52 | -1,45% | 4.716,00 |
| 19.01.2024 | 11,91 | 12,03 | 11,69 | 11,69 | -0,09% | 6.851,00 |
| 18.01.2024 | 11,32 | 11,77 | 11,22 | 11,70 | 6,27% | 11.347,00 |
| 17.01.2024 | 11,12 | 11,64 | 11,01 | 11,01 | -3,84% | 11.331,00 |
| 16.01.2024 | 11,12 | 11,55 | 10,79 | 11,45 | 0,26% | 20.844,00 |
| 15.01.2024 | 12,02 | 12,02 | 11,37 | 11,42 | -7,23% | 16.239,00 |
| 12.01.2024 | 12,50 | 12,76 | 12,31 | 12,31 | 0,82% | 12.676,00 |
| 11.01.2024 | 12,20 | 12,61 | 12,20 | 12,21 | 1,24% | 7.083,00 |
| 10.01.2024 | 12,42 | 12,42 | 12,02 | 12,06 | -3,13% | 8.305,00 |
| 09.01.2024 | 12,38 | 12,47 | 12,30 | 12,45 | -0,40% | 6.418,00 |
| 08.01.2024 | 11,82 | 12,50 | 11,82 | 12,50 | 4,52% | 3.953,00 |
| 05.01.2024 | 11,88 | 11,97 | 11,68 | 11,96 | 0,34% | 2.627,00 |
| 04.01.2024 | 11,75 | 11,95 | 11,69 | 11,92 | 0,85% | 3.232,00 |
| 03.01.2024 | 11,93 | 12,02 | 11,73 | 11,82 | -1,17% | 3.409,00 |
| 02.01.2024 | 12,02 | 12,04 | 11,86 | 11,96 | -1,64% | 8.818,00 |
| 29.12.2023 | 12,13 | 12,22 | 12,13 | 12,16 | -0,04% | 752,00 |
| 28.12.2023 | 12,40 | 12,44 | 12,05 | 12,17 | -1,58% | 3.220,00 |
| 27.12.2023 | 12,40 | 12,41 | 12,22 | 12,36 | 2,66% | 3.434,00 |
| 22.12.2023 | 12,13 | 12,13 | 12,01 | 12,04 | -1,55% | 2.175,00 |
| 21.12.2023 | 12,26 | 12,33 | 12,16 | 12,23 | -2,63% | 11.905,00 |
| 20.12.2023 | 12,66 | 12,73 | 12,52 | 12,56 | 0,00% | 6.771,00 |
| 19.12.2023 | 12,66 | 12,86 | 12,34 | 12,56 | 0,24% | 14.905,00 |
| 18.12.2023 | 12,80 | 12,88 | 12,43 | 12,53 | -3,24% | 17.450,00 |
| 15.12.2023 | 13,43 | 13,48 | 12,95 | 12,95 | -3,29% | 14.963,00 |
| 14.12.2023 | 13,38 | 13,60 | 13,14 | 13,39 | 5,52% | 34.639,00 |
| 13.12.2023 | 12,89 | 12,95 | 12,44 | 12,69 | -1,70% | 5.222,00 |
| 12.12.2023 | 12,95 | 12,95 | 12,74 | 12,91 | 0,47% | 7.542,00 |
| 11.12.2023 | 12,74 | 12,87 | 12,67 | 12,85 | 0,71% | 5.855,00 |
| 08.12.2023 | 12,55 | 12,94 | 12,55 | 12,76 | 0,87% | 9.793,00 |
| 07.12.2023 | 12,60 | 12,68 | 12,27 | 12,65 | -0,24% | 8.012,00 |
| 06.12.2023 | 12,39 | 12,71 | 12,39 | 12,68 | 3,59% | 9.891,00 |
| 05.12.2023 | 12,20 | 12,30 | 12,03 | 12,24 | -0,81% | 10.562,00 |
| 04.12.2023 | 12,27 | 12,60 | 12,19 | 12,34 | 1,31% | 20.387,00 |
| 01.12.2023 | 12,39 | 12,44 | 12,07 | 12,18 | -1,54% | 5.755,00 |
| 30.11.2023 | 12,54 | 12,62 | 12,31 | 12,37 | -1,51% | 11.063,00 |
| 29.11.2023 | 12,53 | 12,91 | 12,49 | 12,56 | 0,16% | 13.674,00 |
| 28.11.2023 | 12,78 | 12,78 | 12,44 | 12,54 | -3,39% | 7.845,00 |
| 27.11.2023 | 12,81 | 13,04 | 12,81 | 12,98 | 1,25% | 14.672,00 |
| 24.11.2023 | 12,80 | 12,85 | 12,71 | 12,82 | 0,39% | 6.212,00 |