19,160€
4,44%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,30 | 19,37 | 18,82 | 19,15 | -0,84% | - |
| 03.04.2025 | 18,69 | 19,47 | 18,69 | 19,32 | -0,54% | - |
| 02.04.2025 | 19,25 | 19,57 | 19,17 | 19,42 | 0,27% | - |
| 01.04.2025 | 19,67 | 19,75 | 19,15 | 19,37 | -0,52% | 160,00 |
| 31.03.2025 | 19,08 | 20,24 | 19,01 | 19,47 | -0,18% | - |
| 28.03.2025 | 19,44 | 20,24 | 19,23 | 19,51 | -0,19% | - |
| 27.03.2025 | 19,24 | 19,62 | 17,01 | 19,54 | 0,14% | 55,00 |
| 26.03.2025 | 19,69 | 19,78 | 15,72 | 19,52 | 0,07% | 300,00 |
| 25.03.2025 | 19,33 | 19,78 | 19,07 | 19,50 | -7,33% | - |
| 24.03.2025 | 19,73 | 21,05 | 19,39 | 21,05 | 8,56% | - |
| 21.03.2025 | 19,42 | 19,53 | 19,15 | 19,39 | -0,41% | - |
| 20.03.2025 | 19,25 | 19,90 | 19,21 | 19,47 | -0,15% | - |
| 19.03.2025 | 19,44 | 19,55 | 19,13 | 19,50 | 0,29% | - |
| 18.03.2025 | 19,81 | 64,58 | 19,38 | 19,44 | -0,72% | - |
| 17.03.2025 | 19,54 | 19,64 | 19,41 | 19,58 | 0,41% | - |
| 14.03.2025 | 19,61 | 19,62 | 19,25 | 19,50 | 0,90% | - |
| 13.03.2025 | 19,14 | 19,61 | 19,08 | 19,33 | -0,26% | - |
| 12.03.2025 | 19,69 | 19,72 | 19,07 | 19,38 | -0,20% | 120,00 |
| 11.03.2025 | 19,66 | 19,72 | 19,07 | 19,41 | 0,23% | - |
| 10.03.2025 | 19,65 | 19,72 | 19,13 | 19,37 | 0,07% | - |
| 07.03.2025 | 18,99 | 19,50 | 18,99 | 19,36 | 0,08% | - |
| 06.03.2025 | 19,81 | 19,86 | 19,08 | 19,34 | -0,59% | - |
| 05.03.2025 | 20,07 | 20,18 | 19,32 | 19,46 | 0,81% | - |
| 04.03.2025 | 19,18 | 19,59 | 19,08 | 19,30 | -0,78% | - |
| 03.03.2025 | 19,73 | 19,73 | 19,09 | 19,45 | -0,12% | 400,00 |
| 28.02.2025 | 18,95 | 19,68 | 18,92 | 19,47 | 0,51% | - |
| 27.02.2025 | 19,13 | 19,61 | 19,02 | 19,38 | 0,13% | 44,00 |
| 26.02.2025 | 19,61 | 19,61 | 19,18 | 19,35 | 0,65% | - |
| 25.02.2025 | 18,96 | 19,35 | 18,71 | 19,23 | 0,92% | - |
| 24.02.2025 | 18,77 | 19,37 | 16,68 | 19,05 | 54,25% | 2.480,00 |
| 21.02.2025 | 12,19 | 16,80 | 12,18 | 12,35 | 0,34% | - |
| 20.02.2025 | 12,77 | 12,81 | 12,16 | 12,31 | -2,36% | - |
| 19.02.2025 | 12,84 | 18,73 | 12,50 | 12,61 | -2,89% | - |
| 18.02.2025 | 12,73 | 13,20 | 12,72 | 12,98 | 0,85% | 250,00 |
| 17.02.2025 | 12,79 | 12,98 | 12,65 | 12,87 | -0,23% | - |
| 14.02.2025 | 12,52 | 14,61 | 12,52 | 12,90 | 1,90% | - |
| 13.02.2025 | 12,75 | 12,91 | 12,47 | 12,66 | 1,13% | - |
| 12.02.2025 | 12,68 | 12,78 | 12,38 | 12,52 | -1,18% | - |
| 11.02.2025 | 12,54 | 13,42 | 12,33 | 12,67 | 1,93% | 560,00 |
| 10.02.2025 | 12,28 | 12,89 | 12,15 | 12,43 | 2,56% | - |
| 07.02.2025 | 11,86 | 15,31 | 11,85 | 12,12 | 1,15% | - |
| 06.02.2025 | 11,92 | 12,18 | 11,65 | 11,98 | 1,89% | - |
| 05.02.2025 | 11,54 | 12,21 | 11,53 | 11,76 | -0,04% | 668,00 |
| 04.02.2025 | 11,53 | 12,78 | 11,34 | 11,76 | 0,75% | - |
| 03.02.2025 | 11,21 | 13,75 | 11,21 | 11,68 | -0,17% | - |
| 31.01.2025 | 11,81 | 12,44 | 11,68 | 11,70 | -1,02% | - |
| 30.01.2025 | 11,66 | 12,44 | 11,66 | 11,82 | 0,61% | - |
| 29.01.2025 | 11,94 | 12,44 | 11,69 | 11,74 | -0,25% | - |
| 28.01.2025 | 11,69 | 13,05 | 11,57 | 11,77 | 0,26% | - |
| 27.01.2025 | 11,52 | 12,41 | 11,50 | 11,74 | -0,55% | 665,00 |
| 24.01.2025 | 11,98 | 12,40 | 11,76 | 11,81 | -0,27% | - |
| 23.01.2025 | 11,74 | 13,02 | 11,62 | 11,84 | 0,87% | - |
| 22.01.2025 | 11,87 | 12,77 | 11,58 | 11,74 | -4,22% | - |
| 21.01.2025 | 12,09 | 12,80 | 11,79 | 12,26 | 0,00% | - |
| 20.01.2025 | 12,44 | 13,32 | 12,04 | 12,26 | -0,49% | 200,00 |
| 17.01.2025 | 12,44 | 13,29 | 12,30 | 12,32 | -3,26% | - |
| 16.01.2025 | 12,40 | 13,70 | 12,24 | 12,73 | 1,76% | 1.500,00 |
| 15.01.2025 | 12,19 | 12,79 | 12,19 | 12,51 | 1,42% | - |
| 14.01.2025 | 12,13 | 12,36 | 11,93 | 12,34 | 3,20% | 800,00 |
| 13.01.2025 | 12,16 | 12,19 | 11,85 | 11,95 | -2,90% | 250,00 |
| 10.01.2025 | 12,50 | 13,10 | 12,03 | 12,31 | -2,88% | 200,00 |
| 09.01.2025 | 12,80 | 13,26 | 12,61 | 12,68 | -2,12% | - |
| 08.01.2025 | 13,23 | 13,67 | 12,89 | 12,95 | -3,34% | - |
| 07.01.2025 | 13,10 | 26,63 | 13,10 | 13,40 | 0,85% | - |
| 06.01.2025 | 13,80 | 17,24 | 13,27 | 13,29 | -2,05% | - |
| 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% | - |