19,160€
-1,03%
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 | 19,13 | 19,37 | 18,82 | 19,05 | -1,63% | - |
| 03.04.2025 | 19,40 | 19,46 | 19,36 | 19,36 | -0,56% | 1.191.021,00 |
| 02.04.2025 | 19,45 | 19,48 | 19,38 | 19,47 | 0,44% | 531.536,00 |
| 01.04.2025 | 19,42 | 19,44 | 19,36 | 19,39 | 0,03% | 610.264,00 |
| 31.03.2025 | 19,40 | 19,44 | 19,33 | 19,38 | -0,51% | 1.674.622,00 |
| 28.03.2025 | 19,52 | 19,54 | 19,46 | 19,48 | -0,36% | 964.128,00 |
| 27.03.2025 | 19,60 | 19,60 | 19,52 | 19,55 | -0,26% | 428.964,00 |
| 26.03.2025 | 19,51 | 19,62 | 19,49 | 19,60 | 0,51% | 667.676,00 |
| 25.03.2025 | 19,46 | 19,53 | 19,46 | 19,50 | 0,13% | 557.033,00 |
| 24.03.2025 | 19,50 | 19,52 | 19,43 | 19,48 | -0,05% | 644.232,00 |
| 21.03.2025 | 19,47 | 19,50 | 19,44 | 19,49 | 0,08% | 1.087.628,00 |
| 20.03.2025 | 19,45 | 19,50 | 19,43 | 19,47 | -0,08% | 591.905,00 |
| 19.03.2025 | 19,44 | 19,49 | 19,42 | 19,49 | 0,23% | 527.486,00 |
| 18.03.2025 | 19,56 | 19,60 | 19,44 | 19,44 | -0,28% | 1.367.352,00 |
| 17.03.2025 | 19,55 | 19,59 | 19,45 | 19,50 | 0,15% | 699.315,00 |
| 14.03.2025 | 19,40 | 19,53 | 19,39 | 19,47 | 0,34% | 1.164.753,00 |
| 13.03.2025 | 19,36 | 19,49 | 19,36 | 19,40 | 0,03% | 1.679.489,00 |
| 12.03.2025 | 19,32 | 19,40 | 19,32 | 19,40 | 0,39% | 2.037.768,00 |
| 11.03.2025 | 19,40 | 19,44 | 19,31 | 19,32 | -0,49% | 2.295.601,00 |
| 10.03.2025 | 19,40 | 19,48 | 19,38 | 19,42 | 0,03% | 1.717.104,00 |
| 07.03.2025 | 19,37 | 19,49 | 19,37 | 19,41 | -0,10% | 1.232.864,00 |
| 06.03.2025 | 19,49 | 19,49 | 19,33 | 19,43 | -0,31% | 2.977.170,00 |
| 05.03.2025 | 19,43 | 19,55 | 19,38 | 19,49 | 0,21% | 3.639.277,00 |
| 04.03.2025 | 19,41 | 19,60 | 19,40 | 19,45 | -0,49% | 1.247.283,00 |
| 03.03.2025 | 19,40 | 19,56 | 19,37 | 19,55 | 0,64% | 1.787.006,00 |
| 28.02.2025 | 19,37 | 19,48 | 19,32 | 19,42 | 0,10% | 2.226.169,00 |
| 27.02.2025 | 19,36 | 19,60 | 19,30 | 19,40 | 0,15% | 4.057.722,00 |
| 26.02.2025 | 19,26 | 19,43 | 19,22 | 19,37 | 0,73% | 3.839.344,00 |
| 25.02.2025 | 19,11 | 19,30 | 19,11 | 19,23 | 0,42% | 6.580.674,00 |
| 24.02.2025 | 19,15 | 19,36 | 18,92 | 19,15 | 54,12% | 21.221.836,00 |
| 21.02.2025 | 12,30 | 12,70 | 12,30 | 12,43 | 1,43% | 1.357.874,00 |
| 20.02.2025 | 12,54 | 12,72 | 12,18 | 12,25 | -3,16% | 1.566.825,00 |
| 19.02.2025 | 12,81 | 12,95 | 12,50 | 12,65 | -2,24% | 1.515.645,00 |
| 18.02.2025 | 12,87 | 13,20 | 12,81 | 12,94 | 1,01% | 2.252.008,00 |
| 17.02.2025 | 12,75 | 12,90 | 12,66 | 12,81 | 0,08% | 905.158,00 |
| 14.02.2025 | 12,80 | 13,10 | 12,74 | 12,80 | 0,55% | 2.312.294,00 |
| 13.02.2025 | 12,60 | 12,92 | 12,47 | 12,73 | 2,21% | 1.884.712,00 |
| 12.02.2025 | 12,67 | 12,69 | 12,39 | 12,46 | -1,23% | 1.280.696,00 |
| 11.02.2025 | 12,40 | 12,67 | 12,34 | 12,61 | 1,37% | 964.697,00 |
| 10.02.2025 | 12,25 | 12,53 | 12,15 | 12,44 | 2,77% | 1.145.153,00 |
| 07.02.2025 | 12,00 | 12,29 | 11,93 | 12,11 | 1,25% | 1.412.416,00 |
| 06.02.2025 | 11,75 | 12,07 | 11,65 | 11,96 | 1,87% | 1.193.501,00 |
| 05.02.2025 | 11,61 | 11,87 | 11,54 | 11,74 | 0,17% | 972.881,00 |
| 04.02.2025 | 11,68 | 11,80 | 11,34 | 11,72 | 1,08% | 1.608.269,00 |
| 03.02.2025 | 11,45 | 11,62 | 11,21 | 11,59 | -1,24% | 2.059.700,00 |
| 31.01.2025 | 11,75 | 11,85 | 11,71 | 11,74 | -0,21% | 1.308.757,00 |
| 30.01.2025 | 11,70 | 11,94 | 11,70 | 11,76 | 0,47% | 1.462.189,00 |
| 29.01.2025 | 11,72 | 11,94 | 11,68 | 11,71 | -0,43% | 1.392.343,00 |
| 28.01.2025 | 11,70 | 12,00 | 11,64 | 11,76 | 0,34% | 1.019.518,00 |
| 27.01.2025 | 11,66 | 11,74 | 11,59 | 11,72 | -0,93% | 1.173.657,00 |
| 24.01.2025 | 11,90 | 12,07 | 11,78 | 11,83 | 0,13% | 1.362.915,00 |
| 23.01.2025 | 11,73 | 11,88 | 11,66 | 11,81 | 0,30% | 1.015.812,00 |
| 22.01.2025 | 11,80 | 11,88 | 11,58 | 11,78 | -0,88% | 1.668.160,00 |
| 21.01.2025 | 12,15 | 12,15 | 11,83 | 11,88 | -3,02% | 2.270.456,00 |
| 20.01.2025 | 12,40 | 12,41 | 12,07 | 12,25 | -0,49% | 1.633.311,00 |
| 17.01.2025 | 12,50 | 12,50 | 12,30 | 12,31 | -1,36% | 1.414.109,00 |
| 16.01.2025 | 12,78 | 12,90 | 12,33 | 12,48 | 0,32% | 1.968.982,00 |
| 15.01.2025 | 12,28 | 12,66 | 12,23 | 12,44 | 1,76% | 1.586.307,00 |
| 14.01.2025 | 11,97 | 12,30 | 11,95 | 12,23 | 3,12% | 1.813.581,00 |
| 13.01.2025 | 12,07 | 12,16 | 11,86 | 11,86 | -3,54% | 1.649.785,00 |
| 10.01.2025 | 12,60 | 12,61 | 12,02 | 12,29 | -2,81% | 2.272.693,00 |
| 09.01.2025 | 12,80 | 12,96 | 12,61 | 12,65 | -2,39% | 1.761.423,00 |
| 08.01.2025 | 13,39 | 13,39 | 12,89 | 12,96 | -3,61% | 2.479.632,00 |
| 07.01.2025 | 13,43 | 13,74 | 13,13 | 13,44 | 0,98% | 2.691.088,00 |
| 06.01.2025 | 13,65 | 13,75 | 13,31 | 13,31 | -1,77% | 1.520.958,00 |
| 03.01.2025 | 13,35 | 13,61 | 13,30 | 13,55 | 0,82% | 1.070.587,00 |
| 02.01.2025 | 13,30 | 13,53 | 13,26 | 13,44 | 1,86% | 1.760.483,00 |
| 31.12.2024 | 13,25 | 13,39 | 13,20 | 13,20 | -0,53% | 641.851,00 |
| 30.12.2024 | 13,40 | 13,43 | 13,06 | 13,27 | -2,36% | 1.459.943,00 |
| 27.12.2024 | 13,77 | 13,82 | 13,44 | 13,59 | -1,24% | 1.397.800,00 |
| 24.12.2024 | 13,76 | 13,94 | 13,75 | 13,76 | -0,58% | 380.006,00 |
| 23.12.2024 | 14,09 | 14,20 | 13,65 | 13,84 | -2,09% | 1.194.485,00 |
| 20.12.2024 | 13,87 | 14,17 | 13,74 | 14,13 | 0,86% | 1.882.679,00 |
| 19.12.2024 | 13,85 | 14,32 | 13,78 | 14,01 | -0,95% | 1.392.848,00 |
| 18.12.2024 | 14,55 | 14,63 | 14,07 | 14,15 | -3,38% | 1.463.306,00 |
| 17.12.2024 | 14,47 | 14,82 | 14,47 | 14,64 | 0,62% | 1.069.513,00 |
| 16.12.2024 | 15,08 | 15,22 | 14,25 | 14,55 | -4,40% | 2.463.492,00 |
| 13.12.2024 | 15,50 | 15,65 | 15,21 | 15,22 | -1,93% | 1.135.011,00 |
| 12.12.2024 | 15,86 | 16,05 | 15,51 | 15,52 | -1,55% | 1.040.694,00 |
| 11.12.2024 | 16,02 | 16,16 | 15,58 | 15,77 | -2,35% | 1.924.864,00 |
| 10.12.2024 | 16,15 | 16,55 | 16,08 | 16,15 | -1,10% | 1.953.910,00 |
| 09.12.2024 | 16,68 | 16,77 | 16,33 | 16,33 | -1,98% | 1.803.396,00 |
| 06.12.2024 | 15,87 | 16,66 | 15,74 | 16,66 | 5,24% | 3.237.253,00 |
| 05.12.2024 | 14,91 | 15,97 | 14,90 | 15,83 | 6,42% | 3.525.209,00 |
| 04.12.2024 | 15,31 | 15,39 | 14,79 | 14,87 | -2,36% | 2.428.049,00 |
| 03.12.2024 | 15,86 | 15,86 | 15,04 | 15,23 | -3,12% | 2.163.681,00 |
| 02.12.2024 | 15,20 | 15,80 | 15,18 | 15,72 | 4,04% | 3.341.640,00 |
| 29.11.2024 | 14,72 | 15,37 | 14,72 | 15,11 | 2,23% | 2.180.412,00 |
| 28.11.2024 | 14,59 | 15,01 | 14,45 | 14,78 | 2,00% | 1.683.989,00 |
| 27.11.2024 | 14,84 | 15,02 | 14,48 | 14,49 | -2,42% | 1.328.680,00 |
| 26.11.2024 | 14,16 | 14,91 | 14,15 | 14,85 | 3,88% | 2.901.545,00 |
| 25.11.2024 | 14,06 | 14,32 | 13,97 | 14,30 | 2,03% | 2.172.644,00 |
| 22.11.2024 | 14,25 | 14,36 | 13,97 | 14,01 | -1,58% | 1.594.127,00 |
| 21.11.2024 | 14,13 | 14,32 | 13,98 | 14,24 | -0,04% | 938.707,00 |
| 20.11.2024 | 14,16 | 14,69 | 14,16 | 14,24 | 0,67% | 2.277.812,00 |
| 19.11.2024 | 14,30 | 14,61 | 13,98 | 14,15 | -0,49% | 1.494.347,00 |
| 18.11.2024 | 14,16 | 14,45 | 13,97 | 14,22 | 0,78% | 1.333.106,00 |
| 15.11.2024 | 14,14 | 14,69 | 13,91 | 14,11 | -0,95% | 2.438.859,00 |
| 14.11.2024 | 12,87 | 14,31 | 12,67 | 14,24 | 8,83% | 3.946.494,00 |
| 13.11.2024 | 13,30 | 13,88 | 12,92 | 13,09 | 15,95% | 7.466.974,00 |