19,485€
-0,08%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 19,55 | 19,61 | 19,43 | 19,49 | 0,13% | - |
| 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 |
| 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 |