19,935€
-0,70%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 20,00 | 20,19 | 19,99 | 20,10 | 0,10% | - |
| 31.07.2025 | 20,08 | 20,12 | 19,88 | 20,08 | 0,05% | - |
| 30.07.2025 | 20,10 | 20,13 | 19,93 | 20,07 | -0,02% | - |
| 29.07.2025 | 19,94 | 20,15 | 19,94 | 20,07 | -0,17% | - |
| 28.07.2025 | 19,96 | 20,27 | 5,84 | 20,11 | 0,12% | - |
| 25.07.2025 | 20,05 | 20,21 | 2,71 | 20,08 | 0,18% | - |
| 24.07.2025 | 20,15 | 20,15 | 7,69 | 20,04 | -0,53% | - |
| 23.07.2025 | 19,92 | 20,17 | 19,92 | 20,15 | 0,12% | - |
| 22.07.2025 | 20,23 | 20,23 | 19,27 | 20,13 | 0,41% | - |
| 21.07.2025 | 20,04 | 20,18 | 19,98 | 20,04 | 0,19% | - |
| 18.07.2025 | 19,36 | 20,14 | 19,36 | 20,01 | 2,42% | - |
| 17.07.2025 | 19,41 | 19,70 | 19,41 | 19,53 | -0,14% | - |
| 16.07.2025 | 19,67 | 19,85 | 19,42 | 19,56 | -0,85% | - |
| 15.07.2025 | 19,42 | 19,89 | 19,42 | 19,73 | 0,58% | - |
| 14.07.2025 | 19,59 | 19,67 | 19,42 | 19,62 | -0,03% | - |
| 11.07.2025 | 19,47 | 19,67 | 19,42 | 19,62 | 0,49% | - |
| 10.07.2025 | 19,32 | 19,53 | 19,32 | 19,53 | -0,24% | - |
| 09.07.2025 | 19,48 | 19,57 | 19,30 | 19,57 | 0,19% | - |
| 08.07.2025 | 19,43 | 19,54 | 19,37 | 19,54 | 0,84% | - |
| 07.07.2025 | 19,26 | 19,69 | 19,25 | 19,37 | -0,03% | - |
| 04.07.2025 | 19,57 | 19,57 | 19,28 | 19,38 | -0,18% | - |
| 03.07.2025 | 19,41 | 19,47 | 19,24 | 19,41 | 0,12% | - |
| 02.07.2025 | 19,28 | 19,50 | 19,17 | 19,39 | -0,25% | - |
| 01.07.2025 | 19,45 | 19,47 | 19,38 | 19,44 | -0,10% | - |
| 30.06.2025 | 19,33 | 19,53 | 18,95 | 19,46 | -0,28% | - |
| 27.06.2025 | 19,55 | 19,61 | 19,43 | 19,51 | 0,23% | - |
| 26.06.2025 | 19,55 | 19,55 | 19,36 | 19,47 | -0,27% | - |
| 25.06.2025 | 19,39 | 19,60 | 19,39 | 19,52 | -0,43% | - |
| 24.06.2025 | 19,38 | 19,63 | 19,38 | 19,61 | -0,17% | - |
| 23.06.2025 | 19,42 | 19,65 | 19,37 | 19,64 | 0,84% | - |
| 20.06.2025 | 19,38 | 19,54 | 19,21 | 19,48 | 0,10% | - |
| 19.06.2025 | 19,50 | 19,56 | 19,20 | 19,46 | 0,23% | - |
| 18.06.2025 | 19,49 | 19,54 | 19,24 | 19,41 | -0,26% | - |
| 17.06.2025 | 19,43 | 19,53 | 18,86 | 19,46 | 0,11% | - |
| 16.06.2025 | 19,47 | 19,54 | 19,31 | 19,44 | -0,01% | 190,00 |
| 13.06.2025 | 19,58 | 19,62 | 19,29 | 19,44 | -0,41% | - |
| 12.06.2025 | 19,62 | 19,67 | 19,25 | 19,52 | 0,24% | - |
| 11.06.2025 | 19,48 | 19,55 | 19,26 | 19,47 | -0,23% | - |
| 10.06.2025 | 19,56 | 19,57 | 19,29 | 19,52 | 0,03% | - |
| 09.06.2025 | 19,46 | 19,57 | 19,43 | 19,51 | 0,22% | - |
| 06.06.2025 | 19,50 | 19,51 | 19,44 | 19,47 | 0,00% | - |
| 05.06.2025 | 19,63 | 19,63 | 19,24 | 19,47 | 0,03% | - |
| 04.06.2025 | 19,33 | 19,49 | 19,27 | 19,47 | -0,15% | - |
| 03.06.2025 | 19,51 | 19,52 | 19,16 | 19,50 | -0,30% | - |
| 02.06.2025 | 19,63 | 19,63 | 19,24 | 19,55 | 0,41% | - |
| 30.05.2025 | 19,52 | 19,52 | 19,24 | 19,47 | -0,04% | - |
| 29.05.2025 | 19,46 | 19,63 | 19,20 | 19,48 | 0,35% | - |
| 28.05.2025 | 19,43 | 19,60 | 19,38 | 19,41 | -0,24% | - |
| 27.05.2025 | 19,59 | 19,59 | 19,23 | 19,46 | 0,23% | - |
| 26.05.2025 | 19,45 | 19,47 | 17,79 | 19,42 | -0,60% | - |
| 23.05.2025 | 19,44 | 19,53 | 19,39 | 19,53 | 0,58% | - |
| 22.05.2025 | 19,42 | 39,11 | 13,86 | 19,42 | 0,08% | - |
| 21.05.2025 | 19,56 | 39,50 | 19,29 | 19,41 | 0,04% | - |
| 20.05.2025 | 19,35 | 33,00 | 19,17 | 19,40 | -0,13% | - |
| 19.05.2025 | 19,27 | 19,43 | 19,15 | 19,42 | 0,49% | - |
| 16.05.2025 | 19,30 | 33,00 | 19,13 | 19,33 | 0,08% | - |
| 15.05.2025 | 19,32 | 33,00 | 19,19 | 19,31 | 0,03% | - |
| 14.05.2025 | 19,33 | 33,00 | 19,22 | 19,31 | -0,04% | - |
| 13.05.2025 | 19,30 | 33,00 | 19,26 | 19,32 | 0,01% | - |
| 12.05.2025 | 19,36 | 19,37 | 19,18 | 19,31 | -0,14% | - |
| 09.05.2025 | 19,15 | 33,00 | 19,06 | 19,34 | 0,24% | - |
| 08.05.2025 | 19,20 | 25,80 | 19,19 | 19,29 | -0,41% | - |
| 07.05.2025 | 19,28 | 33,00 | 19,10 | 19,37 | 0,82% | - |
| 06.05.2025 | 19,28 | 33,00 | 19,19 | 19,22 | -0,23% | - |
| 05.05.2025 | 19,26 | 32,73 | 19,19 | 19,26 | -0,43% | - |
| 02.05.2025 | 19,22 | 33,00 | 19,06 | 19,34 | 0,62% | - |
| 30.04.2025 | 19,15 | 33,00 | 19,10 | 19,22 | 0,41% | - |
| 29.04.2025 | 19,15 | 24,12 | 14,74 | 19,15 | -0,30% | - |
| 28.04.2025 | 19,19 | 33,00 | 19,06 | 19,20 | 0,07% | - |
| 25.04.2025 | 18,98 | 25,85 | 18,98 | 19,19 | 0,14% | - |
| 24.04.2025 | 19,09 | 33,00 | 19,04 | 19,16 | 0,26% | - |
| 23.04.2025 | 19,15 | 39,50 | 19,05 | 19,11 | -0,79% | - |
| 22.04.2025 | 19,15 | 39,50 | 19,06 | 19,27 | 1,39% | - |
| 17.04.2025 | 19,12 | 19,28 | 18,80 | 19,00 | -0,91% | 20.514,00 |
| 16.04.2025 | 19,28 | 39,50 | 18,99 | 19,18 | -0,13% | - |
| 15.04.2025 | 19,29 | 39,50 | 19,14 | 19,20 | 0,44% | - |
| 14.04.2025 | 18,86 | 19,27 | 18,86 | 19,12 | 0,16% | - |
| 11.04.2025 | 18,98 | 19,25 | 18,93 | 19,09 | -0,80% | - |
| 10.04.2025 | 21,92 | 28,54 | 18,08 | 19,24 | -0,01% | - |
| 09.04.2025 | 17,83 | 19,59 | 17,76 | 19,24 | 2,08% | - |
| 08.04.2025 | 19,56 | 19,56 | 18,60 | 18,85 | 0,53% | - |
| 07.04.2025 | 17,27 | 19,15 | 16,85 | 18,75 | -1,65% | 20,00 |
| 04.04.2025 | 19,30 | 19,37 | 18,82 | 19,06 | -1,30% | - |
| 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 |