18,830€
-0,19%
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 |
|---|---|---|---|---|---|---|
| 09.04.2025 | 19,09 | 19,09 | 18,74 | 18,87 | -0,68% | 73,00 |
| 08.04.2025 | 18,93 | 19,00 | 18,93 | 19,00 | 0,53% | 168,00 |
| 07.04.2025 | 18,49 | 19,03 | 18,45 | 18,90 | -0,66% | 3.651,00 |
| 04.04.2025 | 19,14 | 19,18 | 19,02 | 19,02 | -1,81% | 1.906,00 |
| 03.04.2025 | 19,31 | 19,37 | 19,30 | 19,37 | -0,03% | 1.120,00 |
| 01.04.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -1,00% | 13,00 |
| 27.03.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 0,03% | 29,00 |
| 26.03.2025 | 19,51 | 19,58 | 19,51 | 19,57 | 0,28% | 86,00 |
| 25.03.2025 | 19,42 | 19,51 | 19,42 | 19,51 | 0,36% | 54,00 |
| 24.03.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 1,65% | 300,00 |
| 21.03.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -1,92% | - |
| 20.03.2025 | 19,48 | 19,50 | 19,48 | 19,50 | 0,52% | 5,00 |
| 19.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,21% | - |
| 18.03.2025 | 19,44 | 19,44 | 19,44 | 19,44 | 0,08% | 50,00 |
| 14.03.2025 | 19,42 | 19,43 | 19,42 | 19,43 | 0,28% | 7.000,00 |
| 13.03.2025 | 19,37 | 19,37 | 19,37 | 19,37 | 1,55% | - |
| 12.03.2025 | 19,34 | 19,34 | 19,08 | 19,08 | 0,03% | 80,00 |
| 11.03.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -1,47% | - |
| 10.03.2025 | 19,40 | 19,40 | 19,36 | 19,36 | 1,73% | 400,00 |
| 07.03.2025 | 19,38 | 19,38 | 19,03 | 19,03 | -0,31% | 120,00 |
| 06.03.2025 | 19,37 | 19,42 | 19,09 | 19,09 | -2,03% | 505,00 |
| 05.03.2025 | 19,37 | 19,48 | 19,25 | 19,48 | 1,86% | 56,00 |
| 04.03.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -2,25% | - |
| 03.03.2025 | 19,38 | 19,57 | 19,33 | 19,57 | -0,63% | 121,00 |
| 28.02.2025 | 19,32 | 19,69 | 19,32 | 19,69 | 1,97% | 670,00 |
| 27.02.2025 | 19,40 | 19,54 | 19,31 | 19,31 | 0,00% | 720,00 |
| 26.02.2025 | 19,26 | 19,40 | 19,23 | 19,31 | 0,31% | 7.656,00 |
| 25.02.2025 | 19,16 | 19,25 | 19,16 | 19,25 | 1,05% | 2.445,00 |
| 24.02.2025 | 19,01 | 19,25 | 18,28 | 19,05 | 53,32% | 8.175,00 |
| 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 |