13,450€
9,71%
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 | 12,57 | 12,65 | 12,43 | 12,43 | 1,35% | 9.950,00 |
| 20.02.2025 | 12,30 | 12,30 | 12,20 | 12,26 | -3,73% | 424,00 |
| 19.02.2025 | 12,92 | 12,92 | 12,56 | 12,74 | -2,04% | 862,00 |
| 18.02.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,40% | 240,00 |
| 17.02.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,16% | - |
| 14.02.2025 | 13,08 | 13,08 | 12,80 | 12,80 | 1,39% | 6.237,00 |
| 13.02.2025 | 12,69 | 12,69 | 12,63 | 12,63 | 1,00% | 787,00 |
| 12.02.2025 | 12,41 | 12,50 | 12,41 | 12,50 | -1,57% | 346,00 |
| 11.02.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 1,60% | 1.008,00 |
| 10.02.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 1,46% | 168,00 |
| 07.02.2025 | 12,14 | 12,32 | 12,12 | 12,32 | 1,82% | 1.439,00 |
| 06.02.2025 | 12,00 | 12,10 | 12,00 | 12,10 | 3,11% | 200,00 |
| 05.02.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,17% | 5,00 |
| 04.02.2025 | 11,65 | 11,80 | 11,50 | 11,72 | 1,08% | 1.400,00 |
| 03.02.2025 | 11,33 | 11,63 | 11,33 | 11,59 | -1,36% | 629,00 |
| 31.01.2025 | 11,75 | 11,75 | 11,75 | 11,75 | -0,42% | - |
| 30.01.2025 | 11,86 | 11,91 | 11,80 | 11,80 | 0,30% | 118,00 |
| 29.01.2025 | 11,76 | 11,77 | 11,74 | 11,77 | -5,04% | 290,00 |
| 28.01.2025 | 12,02 | 12,39 | 11,96 | 12,39 | 4,78% | 317,00 |
| 24.01.2025 | 11,98 | 11,98 | 11,83 | 11,83 | 0,17% | 1.733,00 |
| 22.01.2025 | 11,70 | 11,81 | 11,70 | 11,81 | -0,63% | 2.875,00 |
| 21.01.2025 | 12,06 | 12,06 | 11,85 | 11,88 | -6,38% | 1.615,00 |
| 20.01.2025 | 12,33 | 12,69 | 12,17 | 12,69 | 3,09% | 1.503,00 |
| 17.01.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -1,40% | - |
| 16.01.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -0,20% | - |
| 15.01.2025 | 12,34 | 12,51 | 12,34 | 12,51 | 2,33% | 480,00 |
| 14.01.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 3,12% | - |
| 13.01.2025 | 12,01 | 12,10 | 11,86 | 11,86 | -3,54% | 210,00 |
| 10.01.2025 | 12,12 | 12,29 | 12,12 | 12,29 | -2,92% | 87,00 |
| 09.01.2025 | 12,83 | 12,83 | 12,66 | 12,66 | -2,31% | 83,00 |
| 08.01.2025 | 13,03 | 13,03 | 12,96 | 12,96 | -3,57% | 23,00 |
| 07.01.2025 | 13,44 | 13,44 | 13,44 | 13,44 | -0,81% | - |
| 03.01.2025 | 13,43 | 13,55 | 13,43 | 13,55 | 0,89% | 2.130,00 |
| 02.01.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 2,21% | 200,00 |
| 30.12.2024 | 13,17 | 13,17 | 13,14 | 13,14 | -3,28% | 327,00 |
| 27.12.2024 | 13,46 | 13,79 | 13,46 | 13,59 | -1,81% | 370,00 |
| 23.12.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 0,58% | - |
| 20.12.2024 | 13,95 | 13,95 | 13,76 | 13,76 | -1,86% | 2.061,00 |
| 19.12.2024 | 13,90 | 14,02 | 13,90 | 14,02 | -1,48% | 205,00 |
| 18.12.2024 | 14,28 | 14,28 | 14,23 | 14,23 | -3,00% | 221,00 |
| 17.12.2024 | 14,67 | 14,67 | 14,67 | 14,67 | 0,89% | 700,00 |
| 16.12.2024 | 14,54 | 14,54 | 14,52 | 14,54 | -4,50% | 244,00 |
| 13.12.2024 | 15,40 | 15,40 | 15,22 | 15,22 | -1,93% | 178,00 |
| 12.12.2024 | 15,81 | 15,81 | 15,52 | 15,52 | -1,24% | 8.277,00 |
| 11.12.2024 | 16,10 | 16,10 | 15,70 | 15,72 | -2,99% | 2.174,00 |
| 10.12.2024 | 16,17 | 16,38 | 16,17 | 16,20 | -1,61% | 1.640,00 |
| 09.12.2024 | 16,57 | 16,57 | 16,47 | 16,47 | -1,17% | 185,00 |
| 06.12.2024 | 16,47 | 16,66 | 16,28 | 16,66 | 5,44% | 780,00 |
| 05.12.2024 | 15,93 | 15,93 | 15,80 | 15,80 | 5,69% | 100,00 |
| 04.12.2024 | 15,09 | 15,09 | 14,95 | 14,95 | -1,77% | 256,00 |
| 03.12.2024 | 15,26 | 15,26 | 15,22 | 15,22 | -3,06% | 6,00 |
| 02.12.2024 | 15,27 | 15,77 | 15,27 | 15,70 | 3,66% | 5.400,00 |
| 29.11.2024 | 15,15 | 15,15 | 15,15 | 15,15 | 1,92% | - |
| 28.11.2024 | 14,55 | 14,86 | 14,55 | 14,86 | 2,55% | 1.242,00 |
| 27.11.2024 | 14,49 | 14,49 | 14,49 | 14,49 | 1,90% | - |
| 26.11.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 0,32% | 100,00 |
| 25.11.2024 | 14,18 | 14,21 | 14,18 | 14,18 | 1,11% | 127,00 |
| 22.11.2024 | 14,12 | 14,19 | 14,02 | 14,02 | -1,27% | 47,00 |
| 21.11.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -0,28% | - |
| 20.11.2024 | 14,44 | 14,61 | 14,24 | 14,24 | 0,35% | 165,00 |
| 19.11.2024 | 14,39 | 14,39 | 13,98 | 14,19 | -0,18% | 942,00 |
| 18.11.2024 | 14,22 | 14,22 | 14,22 | 14,22 | 0,85% | - |
| 15.11.2024 | 14,05 | 14,30 | 14,03 | 14,10 | -0,63% | 5.862,00 |
| 14.11.2024 | 12,70 | 14,22 | 12,70 | 14,19 | 8,41% | 1.207,00 |
| 13.11.2024 | 13,58 | 13,75 | 13,03 | 13,09 | 15,80% | 10.826,00 |
| 12.11.2024 | 11,40 | 11,40 | 11,30 | 11,30 | -2,16% | 2.194,00 |
| 11.11.2024 | 11,38 | 11,57 | 11,23 | 11,55 | 3,82% | 4.772,00 |
| 08.11.2024 | 11,20 | 11,25 | 11,13 | 11,13 | -0,71% | 1.540,00 |
| 07.11.2024 | 11,13 | 11,30 | 11,11 | 11,21 | 6,06% | 2.471,00 |
| 06.11.2024 | 10,55 | 10,57 | 10,55 | 10,57 | 2,42% | 2.347,00 |
| 05.11.2024 | 10,40 | 10,40 | 10,28 | 10,32 | -2,78% | 4.926,00 |
| 04.11.2024 | 10,61 | 10,61 | 10,61 | 10,61 | 0,28% | - |
| 01.11.2024 | 10,57 | 10,58 | 10,56 | 10,58 | 0,38% | 123,00 |
| 31.10.2024 | 10,84 | 10,84 | 10,45 | 10,54 | -3,96% | 972,00 |
| 30.10.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -1,97% | - |
| 29.10.2024 | 11,10 | 11,20 | 11,10 | 11,20 | -0,27% | 108,00 |
| 28.10.2024 | 11,23 | 11,23 | 11,23 | 11,23 | 0,67% | - |
| 25.10.2024 | 11,15 | 11,15 | 11,15 | 11,15 | 0,90% | - |
| 24.10.2024 | 11,01 | 11,05 | 11,01 | 11,05 | -0,54% | 150,00 |
| 23.10.2024 | 11,06 | 11,14 | 11,06 | 11,11 | 3,30% | 380,00 |
| 22.10.2024 | 10,81 | 10,81 | 10,65 | 10,76 | 0,51% | 5.795,00 |
| 21.10.2024 | 11,10 | 11,10 | 10,70 | 10,70 | -3,04% | 2.669,00 |
| 18.10.2024 | 11,00 | 11,04 | 10,99 | 11,04 | -0,05% | 5.204,00 |
| 17.10.2024 | 11,20 | 11,20 | 10,90 | 11,04 | -2,17% | 8.607,00 |
| 16.10.2024 | 12,00 | 12,00 | 11,19 | 11,29 | -8,59% | 4.257,00 |
| 15.10.2024 | 12,42 | 12,43 | 12,35 | 12,35 | -2,91% | 2.500,00 |
| 14.10.2024 | 12,62 | 12,72 | 12,62 | 12,72 | -5,85% | 1.675,00 |
| 10.10.2024 | 13,53 | 13,53 | 13,49 | 13,51 | 0,30% | 740,00 |
| 09.10.2024 | 13,52 | 13,52 | 13,47 | 13,47 | -0,04% | 216,00 |
| 08.10.2024 | 13,44 | 13,47 | 13,44 | 13,47 | -1,43% | 34,00 |
| 07.10.2024 | 13,67 | 13,67 | 13,67 | 13,67 | -1,16% | - |
| 04.10.2024 | 13,85 | 14,20 | 13,82 | 13,83 | 3,17% | 12.111,00 |
| 03.10.2024 | 13,39 | 13,40 | 13,39 | 13,40 | -0,41% | 3,00 |
| 02.10.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -0,04% | - |
| 01.10.2024 | 13,46 | 13,46 | 13,46 | 13,46 | -1,43% | - |
| 30.09.2024 | 13,67 | 13,67 | 13,66 | 13,66 | -1,76% | 1,00 |
| 27.09.2024 | 13,84 | 13,90 | 13,84 | 13,90 | 2,21% | 17,00 |
| 26.09.2024 | 13,79 | 13,90 | 13,60 | 13,60 | 1,08% | 6.301,00 |
| 25.09.2024 | 13,45 | 13,46 | 13,45 | 13,46 | 0,26% | 10,00 |
| 24.09.2024 | 13,06 | 13,42 | 13,06 | 13,42 | 6,00% | 800,00 |