13,115€
-0,83%
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 |
|---|---|---|---|---|---|---|
| 03.01.2025 | 13,31 | 17,24 | 13,04 | 13,56 | 1,08% | - |
| 02.01.2025 | 13,45 | 17,24 | 13,29 | 13,42 | 2,27% | - |
| 30.12.2024 | 13,68 | 13,68 | 12,77 | 13,12 | -3,73% | - |
| 27.12.2024 | 13,77 | 20,42 | 13,44 | 13,63 | -1,98% | 600,00 |
| 23.12.2024 | 14,10 | 14,21 | 13,39 | 13,90 | -1,03% | - |
| 20.12.2024 | 13,89 | 20,68 | 13,77 | 14,05 | 0,81% | - |
| 19.12.2024 | 13,68 | 14,32 | 13,66 | 13,94 | -0,07% | 3.000,00 |
| 18.12.2024 | 14,74 | 16,78 | 13,91 | 13,95 | -4,71% | - |
| 17.12.2024 | 14,33 | 14,82 | 14,32 | 14,64 | 1,01% | - |
| 16.12.2024 | 15,20 | 15,30 | 14,26 | 14,49 | -4,81% | - |
| 13.12.2024 | 15,65 | 15,69 | 15,12 | 15,22 | -1,83% | 1.320,00 |
| 12.12.2024 | 15,72 | 17,47 | 15,49 | 15,50 | -1,43% | 200,00 |
| 11.12.2024 | 16,13 | 16,15 | 15,58 | 15,73 | -2,40% | 300,00 |
| 10.12.2024 | 16,29 | 16,79 | 16,07 | 16,12 | -1,40% | - |
| 09.12.2024 | 16,39 | 44,53 | 16,23 | 16,34 | -1,46% | - |
| 06.12.2024 | 15,85 | 16,68 | 15,75 | 16,59 | 5,77% | 1.200,00 |
| 05.12.2024 | 14,84 | 16,00 | 14,77 | 15,68 | 5,62% | - |
| 04.12.2024 | 15,24 | 15,35 | 14,81 | 14,85 | -2,66% | 175,00 |
| 03.12.2024 | 15,86 | 16,05 | 14,97 | 15,25 | -3,85% | - |
| 02.12.2024 | 14,89 | 17,85 | 14,79 | 15,86 | 4,07% | - |
| 29.11.2024 | 14,85 | 15,37 | 14,66 | 15,24 | 2,85% | - |
| 28.11.2024 | 14,74 | 15,01 | 14,45 | 14,82 | 2,02% | 200,00 |
| 27.11.2024 | 14,82 | 15,00 | 14,44 | 14,52 | -2,14% | 600,00 |
| 26.11.2024 | 14,01 | 14,92 | 13,99 | 14,84 | 3,72% | - |
| 25.11.2024 | 14,26 | 14,32 | 13,59 | 14,31 | 1,98% | 130,00 |
| 22.11.2024 | 14,41 | 14,48 | 13,97 | 14,03 | -1,76% | - |
| 21.11.2024 | 14,40 | 14,91 | 13,99 | 14,28 | 0,44% | - |
| 20.11.2024 | 14,06 | 14,69 | 14,05 | 14,22 | 0,47% | - |
| 19.11.2024 | 14,31 | 14,61 | 13,99 | 14,15 | 0,86% | - |
| 18.11.2024 | 14,16 | 14,45 | 13,94 | 14,03 | 0,96% | - |
| 15.11.2024 | 14,10 | 14,69 | 13,85 | 13,90 | -0,64% | - |
| 14.11.2024 | 13,06 | 14,31 | 12,67 | 13,99 | 7,20% | - |
| 13.11.2024 | 12,28 | 13,88 | 12,00 | 13,05 | 16,99% | - |
| 12.11.2024 | 11,20 | 11,45 | 9,13 | 11,15 | -2,79% | 100,00 |
| 11.11.2024 | 11,43 | 11,63 | 11,13 | 11,47 | 1,76% | - |
| 08.11.2024 | 11,15 | 11,37 | 10,94 | 11,28 | -0,37% | 60,00 |
| 07.11.2024 | 10,81 | 11,38 | 10,66 | 11,32 | 6,51% | - |
| 06.11.2024 | 10,47 | 10,96 | 10,46 | 10,63 | 0,62% | - |
| 05.11.2024 | 10,53 | 10,62 | 10,27 | 10,56 | -0,47% | 6.790,00 |
| 04.11.2024 | 10,51 | 11,02 | 9,42 | 10,61 | 0,22% | - |
| 01.11.2024 | 10,39 | 12,05 | 10,33 | 10,59 | 0,40% | - |
| 31.10.2024 | 10,85 | 10,90 | 10,38 | 10,55 | -4,09% | 2.500,00 |
| 30.10.2024 | 11,04 | 11,26 | 10,96 | 11,00 | -1,79% | - |
| 29.10.2024 | 11,42 | 11,49 | 11,08 | 11,20 | -0,69% | - |
| 28.10.2024 | 11,15 | 11,47 | 11,15 | 11,27 | 0,49% | - |
| 25.10.2024 | 11,00 | 11,27 | 10,88 | 11,22 | 2,94% | - |
| 24.10.2024 | 10,99 | 11,28 | 10,89 | 10,90 | -1,73% | - |
| 23.10.2024 | 10,77 | 11,26 | 10,76 | 11,09 | 2,52% | - |
| 22.10.2024 | 10,90 | 10,90 | 10,63 | 10,82 | 0,20% | - |
| 21.10.2024 | 10,95 | 11,13 | 10,64 | 10,80 | -3,08% | - |
| 18.10.2024 | 11,01 | 11,39 | 10,86 | 11,14 | 1,12% | - |
| 17.10.2024 | 11,20 | 11,33 | 10,84 | 11,02 | -3,14% | - |
| 16.10.2024 | 12,30 | 12,30 | 11,16 | 11,37 | -8,33% | 50,00 |
| 15.10.2024 | 12,80 | 12,85 | 12,24 | 12,41 | -2,40% | - |
| 14.10.2024 | 12,71 | 12,84 | 12,57 | 12,71 | 0,06% | - |
| 11.10.2024 | 13,66 | 13,73 | 12,69 | 12,70 | -6,03% | 50,00 |
| 10.10.2024 | 13,61 | 13,62 | 13,32 | 13,52 | 0,16% | - |
| 09.10.2024 | 13,49 | 13,64 | 13,30 | 13,50 | -0,35% | - |
| 08.10.2024 | 13,34 | 13,64 | 13,30 | 13,55 | -0,68% | - |
| 07.10.2024 | 13,97 | 14,01 | 13,53 | 13,64 | -1,53% | - |
| 04.10.2024 | 13,43 | 14,22 | 13,40 | 13,85 | 3,85% | - |
| 03.10.2024 | 13,39 | 13,58 | 10,92 | 13,34 | -1,30% | - |
| 02.10.2024 | 13,63 | 13,65 | 13,31 | 13,51 | -0,89% | - |
| 01.10.2024 | 13,67 | 13,79 | 13,38 | 13,64 | 0,89% | - |
| 30.09.2024 | 13,94 | 14,08 | 13,47 | 13,52 | -1,66% | - |
| 27.09.2024 | 13,86 | 13,98 | 13,69 | 13,74 | 0,33% | - |
| 26.09.2024 | 13,59 | 14,05 | 13,59 | 13,70 | 1,86% | - |
| 25.09.2024 | 13,37 | 13,71 | 13,25 | 13,45 | 0,19% | - |
| 24.09.2024 | 12,91 | 13,47 | 12,85 | 13,42 | 5,78% | - |
| 23.09.2024 | 12,81 | 12,81 | 12,48 | 12,69 | 0,48% | - |
| 20.09.2024 | 12,97 | 12,98 | 12,59 | 12,63 | -2,12% | - |
| 19.09.2024 | 12,75 | 13,03 | 12,73 | 12,90 | 2,00% | - |
| 18.09.2024 | 12,64 | 12,79 | 12,35 | 12,65 | 0,17% | - |
| 17.09.2024 | 12,41 | 12,84 | 12,23 | 12,63 | 2,88% | - |
| 16.09.2024 | 12,34 | 13,98 | 12,13 | 12,28 | 0,33% | - |
| 13.09.2024 | 12,22 | 12,34 | 11,95 | 12,24 | 1,26% | - |
| 12.09.2024 | 12,49 | 12,55 | 10,01 | 12,08 | -2,12% | - |
| 11.09.2024 | 12,17 | 12,43 | 12,04 | 12,35 | 1,16% | 180,00 |
| 10.09.2024 | 12,62 | 12,64 | 12,08 | 12,20 | -2,45% | - |
| 09.09.2024 | 12,61 | 12,68 | 12,44 | 12,51 | 1,15% | - |
| 06.09.2024 | 12,64 | 12,76 | 10,48 | 12,37 | -2,42% | - |
| 05.09.2024 | 12,60 | 12,90 | 12,45 | 12,68 | 0,40% | - |
| 04.09.2024 | 12,72 | 12,81 | 10,44 | 12,63 | -2,81% | - |
| 03.09.2024 | 13,27 | 13,29 | 12,87 | 12,99 | -0,88% | - |
| 02.09.2024 | 13,22 | 13,41 | 13,09 | 13,11 | -1,15% | 220,00 |
| 30.08.2024 | 13,25 | 13,32 | 13,08 | 13,26 | 2,42% | - |
| 29.08.2024 | 12,95 | 13,23 | 10,80 | 12,95 | -0,29% | - |
| 28.08.2024 | 13,08 | 13,32 | 11,91 | 12,98 | -0,64% | - |
| 27.08.2024 | 13,40 | 13,40 | 10,86 | 13,07 | -1,22% | - |
| 26.08.2024 | 13,33 | 13,49 | 13,17 | 13,23 | -1,54% | - |
| 23.08.2024 | 13,08 | 13,45 | 13,08 | 13,44 | 1,93% | - |
| 22.08.2024 | 13,12 | 13,50 | 12,99 | 13,18 | 1,31% | 150,00 |
| 21.08.2024 | 12,73 | 13,13 | 12,72 | 13,01 | 1,40% | - |
| 20.08.2024 | 13,00 | 13,08 | 12,79 | 12,83 | -1,31% | - |
| 19.08.2024 | 13,01 | 13,04 | 12,83 | 13,00 | 0,89% | - |
| 16.08.2024 | 12,87 | 13,02 | 12,64 | 12,89 | 0,43% | 460,00 |
| 15.08.2024 | 12,87 | 12,96 | 12,53 | 12,83 | 0,12% | - |
| 14.08.2024 | 12,64 | 12,99 | 12,20 | 12,82 | 0,39% | - |
| 13.08.2024 | 12,77 | 12,92 | 12,50 | 12,77 | -0,66% | - |
| 12.08.2024 | 12,82 | 12,92 | 12,14 | 12,85 | 1,52% | - |