20,130€
-0,05%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 20,15 | 20,15 | 20,13 | 20,13 | -0,05% | 821.512,00 |
| 14.08.2025 | 20,14 | 20,15 | 20,12 | 20,14 | 0,00% | 718.820,00 |
| 13.08.2025 | 20,15 | 20,17 | 20,13 | 20,14 | -0,05% | 1.385.332,00 |
| 12.08.2025 | 20,17 | 20,18 | 20,15 | 20,15 | -0,05% | 2.238.250,00 |
| 11.08.2025 | 20,13 | 20,19 | 20,13 | 20,16 | 0,05% | 1.197.056,00 |
| 08.08.2025 | 20,13 | 20,17 | 20,12 | 20,15 | 0,10% | 747.084,00 |
| 07.08.2025 | 20,13 | 20,14 | 20,12 | 20,13 | 0,00% | 759.767,00 |
| 06.08.2025 | 20,11 | 20,13 | 20,11 | 20,13 | 0,05% | 878.722,00 |
| 05.08.2025 | 20,13 | 20,13 | 20,11 | 20,12 | -0,05% | 1.143.373,00 |
| 04.08.2025 | 20,10 | 20,13 | 20,10 | 20,13 | 0,45% | 1.903.431,00 |
| 01.08.2025 | 20,04 | 20,05 | 20,01 | 20,04 | 0,00% | 1.348.655,00 |
| 31.07.2025 | 20,05 | 20,06 | 20,03 | 20,04 | -0,05% | 744.095,00 |
| 30.07.2025 | 20,06 | 20,10 | 20,04 | 20,05 | -0,05% | 708.375,00 |
| 29.07.2025 | 20,09 | 20,09 | 20,05 | 20,06 | -0,30% | 1.195.727,00 |
| 28.07.2025 | 20,08 | 20,12 | 20,06 | 20,12 | 0,20% | 789.300,00 |
| 25.07.2025 | 20,08 | 20,08 | 20,05 | 20,08 | 0,00% | 719.235,00 |
| 24.07.2025 | 20,09 | 20,09 | 20,06 | 20,08 | 0,00% | 852.036,00 |
| 23.07.2025 | 20,08 | 20,11 | 20,08 | 20,08 | -0,10% | 1.636.248,00 |
| 22.07.2025 | 20,10 | 20,12 | 20,08 | 20,10 | -0,05% | 2.146.506,00 |
| 21.07.2025 | 20,09 | 20,16 | 20,07 | 20,11 | 0,20% | 4.580.352,00 |
| 18.07.2025 | 19,53 | 20,12 | 19,46 | 20,07 | 2,82% | 4.924.633,00 |
| 17.07.2025 | 19,50 | 19,54 | 19,43 | 19,52 | 0,18% | 1.083.758,00 |
| 16.07.2025 | 19,70 | 19,71 | 19,41 | 19,49 | -1,19% | 1.791.513,00 |
| 15.07.2025 | 19,61 | 19,90 | 19,59 | 19,72 | 0,36% | 2.132.212,00 |
| 14.07.2025 | 19,60 | 19,65 | 19,56 | 19,65 | 0,00% | 209.502,00 |
| 11.07.2025 | 19,48 | 19,65 | 19,45 | 19,65 | 0,98% | 1.056.405,00 |
| 10.07.2025 | 19,49 | 19,49 | 19,41 | 19,46 | -0,21% | 490.862,00 |
| 09.07.2025 | 19,48 | 19,50 | 19,40 | 19,50 | 0,36% | 635.944,00 |
| 08.07.2025 | 19,41 | 19,50 | 19,37 | 19,43 | 0,00% | 1.325.767,00 |
| 07.07.2025 | 19,40 | 19,43 | 19,38 | 19,43 | 0,15% | 703.479,00 |
| 04.07.2025 | 19,41 | 19,46 | 19,38 | 19,40 | -0,18% | 402.047,00 |
| 03.07.2025 | 19,40 | 19,48 | 19,38 | 19,44 | 0,28% | 434.582,00 |
| 02.07.2025 | 19,41 | 19,43 | 19,17 | 19,38 | -0,13% | 1.916.390,00 |
| 01.07.2025 | 19,45 | 19,46 | 19,38 | 19,41 | -0,10% | 741.394,00 |
| 30.06.2025 | 19,49 | 19,51 | 19,42 | 19,43 | -0,33% | 785.545,00 |
| 27.06.2025 | 19,46 | 19,51 | 19,46 | 19,49 | 0,21% | 404.866,00 |
| 26.06.2025 | 19,50 | 19,53 | 19,43 | 19,45 | -0,31% | 912.652,00 |
| 25.06.2025 | 19,52 | 19,58 | 19,51 | 19,51 | -0,20% | 384.021,00 |
| 24.06.2025 | 19,54 | 19,61 | 19,51 | 19,55 | 0,10% | 418.003,00 |
| 23.06.2025 | 19,45 | 19,57 | 19,45 | 19,53 | 0,46% | 955.056,00 |
| 20.06.2025 | 19,50 | 19,51 | 19,44 | 19,44 | -0,28% | 1.156.448,00 |
| 19.06.2025 | 19,49 | 19,52 | 19,49 | 19,50 | -0,03% | 722.261,00 |
| 18.06.2025 | 19,50 | 19,53 | 19,49 | 19,50 | 0,00% | 1.025.847,00 |
| 17.06.2025 | 19,50 | 19,52 | 19,48 | 19,50 | 0,00% | 1.093.079,00 |
| 16.06.2025 | 19,50 | 19,52 | 19,50 | 19,50 | 0,00% | 263.699,00 |
| 13.06.2025 | 19,48 | 19,52 | 19,47 | 19,50 | -0,03% | 523.284,00 |
| 12.06.2025 | 19,51 | 19,55 | 19,48 | 19,51 | -0,15% | 556.660,00 |
| 11.06.2025 | 19,50 | 19,54 | 19,49 | 19,54 | 0,18% | 1.016.115,00 |
| 10.06.2025 | 19,50 | 19,53 | 19,49 | 19,50 | -0,10% | 662.610,00 |
| 09.06.2025 | 19,47 | 19,55 | 19,47 | 19,52 | 0,26% | 364.268,00 |
| 06.06.2025 | 19,46 | 19,50 | 19,46 | 19,47 | 0,05% | 319.011,00 |
| 05.06.2025 | 19,47 | 19,50 | 19,46 | 19,46 | -0,05% | 364.255,00 |
| 04.06.2025 | 19,46 | 19,49 | 19,45 | 19,47 | 0,03% | 386.831,00 |
| 03.06.2025 | 19,49 | 19,49 | 19,46 | 19,47 | -0,03% | 443.965,00 |
| 02.06.2025 | 19,48 | 19,49 | 19,46 | 19,47 | 0,03% | 763.090,00 |
| 30.05.2025 | 19,48 | 19,49 | 19,46 | 19,47 | -0,08% | 457.154,00 |
| 29.05.2025 | 19,46 | 19,48 | 19,45 | 19,48 | 0,05% | 207.717,00 |
| 28.05.2025 | 19,42 | 19,47 | 19,41 | 19,47 | 0,26% | 370.045,00 |
| 27.05.2025 | 19,42 | 19,46 | 19,42 | 19,42 | 0,08% | 241.835,00 |
| 26.05.2025 | 19,42 | 19,46 | 19,41 | 19,41 | -0,05% | 377.424,00 |
| 23.05.2025 | 19,43 | 19,45 | 19,40 | 19,42 | -0,08% | 548.816,00 |
| 22.05.2025 | 19,43 | 19,47 | 19,43 | 19,43 | -0,10% | 321.147,00 |
| 21.05.2025 | 19,45 | 19,47 | 19,42 | 19,45 | 0,05% | 612.774,00 |
| 20.05.2025 | 19,32 | 19,45 | 19,32 | 19,44 | 0,57% | 1.386.545,00 |
| 19.05.2025 | 19,31 | 19,35 | 19,28 | 19,33 | 0,36% | 1.933.897,00 |
| 16.05.2025 | 19,30 | 19,33 | 19,26 | 19,26 | -0,10% | 1.479.125,00 |
| 15.05.2025 | 19,31 | 19,33 | 19,28 | 19,28 | -0,10% | 405.609,00 |
| 14.05.2025 | 19,36 | 19,40 | 19,30 | 19,30 | -0,28% | 740.646,00 |
| 13.05.2025 | 19,30 | 19,36 | 19,28 | 19,36 | 0,28% | 706.857,00 |
| 12.05.2025 | 19,32 | 19,33 | 19,22 | 19,30 | -0,08% | 1.083.626,00 |
| 09.05.2025 | 19,30 | 19,32 | 19,28 | 19,32 | 0,18% | 352.543,00 |
| 08.05.2025 | 19,27 | 19,31 | 19,27 | 19,28 | -0,05% | 525.409,00 |
| 07.05.2025 | 19,27 | 19,30 | 19,24 | 19,29 | 0,03% | 452.192,00 |
| 06.05.2025 | 19,30 | 19,36 | 19,27 | 19,29 | 0,13% | 502.536,00 |
| 05.05.2025 | 19,35 | 19,35 | 19,26 | 19,26 | -0,36% | 224.724,00 |
| 02.05.2025 | 19,18 | 19,33 | 19,18 | 19,33 | 0,47% | 1.074.943,00 |
| 30.04.2025 | 19,20 | 19,24 | 19,13 | 19,24 | 0,21% | 572.382,00 |
| 29.04.2025 | 19,20 | 19,20 | 19,14 | 19,20 | 0,10% | 674.992,00 |
| 28.04.2025 | 19,10 | 19,18 | 19,08 | 19,18 | -0,26% | 788.168,00 |
| 25.04.2025 | 19,15 | 19,23 | 19,07 | 19,23 | 0,63% | 637.753,00 |
| 24.04.2025 | 19,08 | 19,18 | 19,08 | 19,11 | -0,13% | 1.336.290,00 |
| 23.04.2025 | 19,20 | 19,20 | 19,08 | 19,14 | -0,10% | 1.412.422,00 |
| 22.04.2025 | 19,19 | 19,28 | 19,08 | 19,16 | -0,18% | 538.302,00 |
| 17.04.2025 | 19,20 | 19,25 | 19,19 | 19,19 | -0,13% | 381.828,00 |
| 16.04.2025 | 19,29 | 19,29 | 19,20 | 19,22 | -0,13% | 557.782,00 |
| 15.04.2025 | 19,15 | 19,30 | 19,15 | 19,24 | -0,03% | 491.869,00 |
| 14.04.2025 | 19,13 | 19,26 | 19,13 | 19,25 | 1,02% | 465.003,00 |
| 11.04.2025 | 19,20 | 19,25 | 19,02 | 19,05 | -0,05% | 640.961,00 |
| 10.04.2025 | 19,20 | 19,30 | 19,05 | 19,06 | 0,93% | 1.588.673,00 |
| 09.04.2025 | 18,75 | 19,05 | 18,64 | 18,89 | -0,05% | 1.872.313,00 |
| 08.04.2025 | 19,08 | 19,09 | 18,86 | 18,90 | 0,40% | 2.404.398,00 |
| 07.04.2025 | 18,75 | 19,15 | 18,32 | 18,82 | -1,34% | 5.351.723,00 |
| 04.04.2025 | 19,36 | 19,39 | 18,88 | 19,08 | -1,47% | 5.547.969,00 |
| 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 |