10,920€
-4,13%
Echtzeit-Aktienkurs JUST EAT TAKEAWAY. EO-,04
Bid:
Ask:
Aktienkurse zur JUST EAT TAKEAWAY. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.08.2024 | 12,14 | 12,96 | 12,13 | 12,66 | 2,80% | 40,00 |
| 08.08.2024 | 12,19 | 12,32 | 11,87 | 12,31 | 2,69% | - |
| 07.08.2024 | 11,23 | 12,36 | 11,01 | 11,99 | 9,02% | - |
| 06.08.2024 | 10,83 | 11,06 | 10,60 | 11,00 | 4,32% | - |
| 05.08.2024 | 10,50 | 18,66 | 10,01 | 10,54 | -6,12% | 210,00 |
| 02.08.2024 | 11,34 | 11,43 | 10,82 | 11,23 | -2,71% | - |
| 01.08.2024 | 11,98 | 11,98 | 11,35 | 11,54 | -2,30% | 3.500,00 |
| 31.07.2024 | 11,00 | 12,27 | 11,00 | 11,82 | 8,30% | 630,00 |
| 30.07.2024 | 10,56 | 11,96 | 10,55 | 10,91 | 2,32% | - |
| 29.07.2024 | 10,91 | 10,98 | 10,53 | 10,66 | -0,99% | - |
| 26.07.2024 | 10,68 | 10,95 | 10,54 | 10,77 | -0,97% | 290,00 |
| 25.07.2024 | 10,77 | 11,04 | 10,51 | 10,88 | -0,30% | - |
| 24.07.2024 | 10,74 | 11,39 | 10,68 | 10,91 | 0,26% | 3.528,00 |
| 23.07.2024 | 11,25 | 11,27 | 10,82 | 10,88 | -2,23% | - |
| 22.07.2024 | 11,07 | 11,29 | 10,81 | 11,13 | 2,00% | - |
| 19.07.2024 | 11,58 | 11,58 | 10,80 | 10,91 | -4,59% | - |
| 18.07.2024 | 11,42 | 11,59 | 11,22 | 11,44 | 0,59% | - |
| 17.07.2024 | 11,21 | 11,56 | 11,13 | 11,37 | -0,53% | - |
| 16.07.2024 | 11,24 | 11,43 | 11,14 | 11,43 | 0,44% | - |
| 15.07.2024 | 11,39 | 11,55 | 11,30 | 11,38 | -1,13% | - |
| 12.07.2024 | 11,62 | 11,83 | 11,44 | 11,51 | -0,71% | - |
| 11.07.2024 | 11,63 | 11,72 | 11,42 | 11,59 | 0,70% | - |
| 10.07.2024 | 11,11 | 11,73 | 11,10 | 11,51 | 2,49% | - |
| 09.07.2024 | 11,30 | 11,59 | 11,13 | 11,23 | -1,78% | - |
| 08.07.2024 | 11,55 | 11,70 | 11,15 | 11,43 | -1,93% | - |
| 05.07.2024 | 11,31 | 11,72 | 11,28 | 11,66 | 3,60% | - |
| 04.07.2024 | 11,50 | 11,54 | 11,05 | 11,25 | -1,23% | - |
| 03.07.2024 | 11,22 | 11,47 | 11,11 | 11,39 | 3,24% | - |
| 02.07.2024 | 11,36 | 11,37 | 11,00 | 11,04 | -1,98% | - |
| 01.07.2024 | 11,67 | 11,69 | 11,21 | 11,26 | 0,00% | - |
| 28.06.2024 | 11,64 | 11,70 | 11,16 | 11,26 | -2,17% | 175,00 |
| 27.06.2024 | 11,70 | 11,98 | 11,38 | 11,51 | -0,56% | - |
| 26.06.2024 | 12,37 | 12,40 | 11,55 | 11,57 | -4,98% | - |
| 25.06.2024 | 12,32 | 12,38 | 11,99 | 12,18 | -1,04% | - |
| 24.06.2024 | 12,18 | 12,54 | 9,94 | 12,31 | -0,22% | - |
| 21.06.2024 | 12,49 | 12,50 | 12,12 | 12,34 | -0,06% | - |
| 20.06.2024 | 12,33 | 12,53 | 11,98 | 12,34 | 1,42% | - |
| 19.06.2024 | 12,12 | 12,43 | 12,03 | 12,17 | 2,16% | - |
| 18.06.2024 | 12,14 | 12,19 | 11,88 | 11,91 | -0,10% | - |
| 17.06.2024 | 11,77 | 12,06 | 11,57 | 11,93 | 1,59% | 2.450,00 |
| 14.06.2024 | 12,09 | 12,12 | 6,01 | 11,74 | -2,53% | - |
| 13.06.2024 | 12,19 | 12,33 | 11,93 | 12,04 | 1,03% | - |
| 12.06.2024 | 12,38 | 12,41 | 11,79 | 11,92 | -2,56% | - |
| 11.06.2024 | 12,57 | 12,72 | 12,09 | 12,23 | -2,60% | - |
| 10.06.2024 | 11,87 | 12,65 | 11,77 | 12,56 | 4,28% | - |
| 07.06.2024 | 12,08 | 12,27 | 7,72 | 12,05 | -1,54% | - |
| 06.06.2024 | 12,43 | 12,46 | 11,75 | 12,23 | -0,53% | - |
| 05.06.2024 | 12,62 | 14,18 | 8,20 | 12,30 | -0,98% | - |
| 04.06.2024 | 12,48 | 12,83 | 12,13 | 12,42 | -0,56% | - |
| 03.06.2024 | 12,26 | 12,55 | 12,00 | 12,49 | 2,98% | 410,00 |
| 31.05.2024 | 12,14 | 12,28 | 11,84 | 12,13 | -1,24% | - |