£17,646
-0,15%
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 |
|---|---|---|---|---|---|---|
| 30.09.2025 | 17,64 | 17,64 | 17,63 | 17,64 | -0,17% | - |
| 29.09.2025 | 17,67 | 17,69 | 17,65 | 17,67 | -0,19% | - |
| 26.09.2025 | 17,73 | 17,73 | 17,70 | 17,71 | -0,06% | - |
| 25.09.2025 | 17,68 | 17,72 | 17,66 | 17,72 | 0,19% | - |
| 24.09.2025 | 17,68 | 17,70 | 17,67 | 17,68 | 0,13% | - |
| 23.09.2025 | 17,67 | 17,70 | 17,65 | 17,66 | 0,06% | - |
| 22.09.2025 | 17,61 | 17,66 | 17,61 | 17,65 | 0,03% | - |
| 19.09.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,24% | 95,00 |
| 18.09.2025 | 17,56 | 17,60 | 17,55 | 17,60 | 0,33% | - |
| 17.09.2025 | 17,60 | 17,60 | 17,55 | 17,55 | -0,19% | - |
| 16.09.2025 | 17,59 | 17,59 | 17,58 | 17,58 | 0,41% | 579,00 |
| 15.09.2025 | 17,49 | 17,51 | 17,47 | 17,51 | 0,02% | - |
| 12.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,07% | 911,00 |
| 11.09.2025 | 17,50 | 17,52 | 17,48 | 17,49 | -0,12% | - |
| 10.09.2025 | 17,50 | 17,51 | 17,49 | 17,51 | -0,11% | - |
| 09.09.2025 | 17,57 | 17,57 | 17,52 | 17,53 | -0,13% | - |
| 08.09.2025 | 17,56 | 17,56 | 17,53 | 17,55 | 0,06% | - |
| 05.09.2025 | 17,52 | 17,54 | 17,52 | 17,54 | 0,22% | - |
| 04.09.2025 | 17,53 | 17,54 | 17,50 | 17,50 | -0,30% | - |
| 03.09.2025 | 17,58 | 17,61 | 17,55 | 17,56 | -0,27% | - |
| 02.09.2025 | 17,49 | 17,61 | 17,49 | 17,61 | 0,77% | - |
| 01.09.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -0,01% | 1.152,00 |
| 29.08.2025 | 17,47 | 17,47 | 17,47 | 17,47 | 0,16% | 6.001,00 |
| 28.08.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 0,38% | 80,00 |
| 27.08.2025 | 17,39 | 17,41 | 17,38 | 17,38 | -0,27% | - |
| 26.08.2025 | 17,36 | 17,43 | 17,36 | 17,43 | -0,09% | - |
| 25.08.2025 | 17,44 | 17,47 | 17,43 | 17,44 | -0,19% | - |
| 22.08.2025 | 17,48 | 17,48 | 17,48 | 17,48 | 0,20% | 2.200,00 |
| 21.08.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -0,08% | 3.489,00 |
| 20.08.2025 | 17,46 | 17,46 | 17,45 | 17,45 | 0,34% | 2.040,00 |
| 19.08.2025 | 17,39 | 17,39 | 17,39 | 17,39 | 0,21% | 2.940,00 |
| 18.08.2025 | 17,40 | 17,41 | 17,35 | 17,36 | -0,14% | - |
| 15.08.2025 | 17,25 | 17,39 | 17,25 | 17,38 | 0,19% | - |
| 14.08.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,17% | 2.032,00 |
| 13.08.2025 | 17,38 | 17,38 | 17,36 | 17,38 | -0,31% | 2.387,00 |
| 12.08.2025 | 17,44 | 17,44 | 17,43 | 17,43 | -0,03% | 1.251,00 |
| 11.08.2025 | 17,40 | 17,44 | 17,40 | 17,44 | -0,12% | 2.651,00 |
| 08.08.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -0,10% | 2.045,00 |
| 07.08.2025 | 17,47 | 17,47 | 17,47 | 17,47 | -0,53% | 2.681,00 |
| 06.08.2025 | 17,57 | 17,57 | 17,57 | 17,57 | 0,28% | 1.826,00 |
| 05.08.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -0,07% | 4.298,00 |
| 04.08.2025 | 17,53 | 17,53 | 17,53 | 17,53 | 0,48% | 516,00 |
| 01.08.2025 | 17,30 | 17,46 | 17,30 | 17,45 | 0,72% | - |
| 31.07.2025 | 17,32 | 17,32 | 17,32 | 17,32 | 0,03% | 459,00 |
| 30.07.2025 | 17,35 | 17,38 | 17,28 | 17,32 | -0,15% | - |
| 29.07.2025 | 17,46 | 17,46 | 17,34 | 17,34 | -0,52% | - |
| 28.07.2025 | 17,59 | 17,60 | 17,42 | 17,44 | -0,69% | - |
| 25.07.2025 | 17,56 | 17,56 | 17,55 | 17,56 | 0,48% | 1.524,00 |
| 24.07.2025 | 17,47 | 17,47 | 17,47 | 17,47 | 0,38% | 1.018,00 |
| 23.07.2025 | 17,42 | 17,42 | 17,41 | 17,41 | -0,36% | 4.533,00 |
| 22.07.2025 | 17,46 | 17,47 | 17,46 | 17,47 | 0,22% | 1.020,00 |
| 21.07.2025 | 17,41 | 17,46 | 17,37 | 17,43 | 3,28% | - |
| 18.07.2025 | 16,88 | 16,88 | 16,88 | 16,88 | 0,12% | 239,00 |
| 17.07.2025 | 16,91 | 16,91 | 16,79 | 16,86 | -0,26% | 532,00 |
| 16.07.2025 | 16,99 | 16,99 | 16,86 | 16,90 | -1,01% | 1.890,00 |
| 15.07.2025 | 17,06 | 17,26 | 17,03 | 17,08 | 0,37% | - |
| 14.07.2025 | 17,00 | 17,03 | 16,95 | 17,01 | 0,29% | - |
| 11.07.2025 | 16,79 | 17,01 | 16,79 | 16,97 | 1,29% | - |
| 10.07.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,10% | 526,00 |
| 09.07.2025 | 16,80 | 16,80 | 16,72 | 16,77 | -0,04% | - |
| 08.07.2025 | 16,76 | 16,79 | 16,73 | 16,77 | 0,42% | - |
| 07.07.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -0,21% | 525,00 |
| 04.07.2025 | 16,69 | 16,76 | 16,69 | 16,74 | 0,05% | - |
| 03.07.2025 | 16,78 | 16,80 | 16,73 | 16,73 | 0,48% | - |
| 02.07.2025 | 16,68 | 16,68 | 16,65 | 16,65 | -0,11% | 5.266,00 |
| 01.07.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 0,10% | - |
| 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% | - |