20,120€
0,35%
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 |
|---|---|---|---|---|---|---|
| 24.10.2025 | 20,16 | 20,21 | 20,12 | 20,15 | 0,50% | - |
| 23.10.2025 | 20,03 | 20,17 | 20,03 | 20,05 | -0,50% | 65.448,00 |
| 22.10.2025 | 19,98 | 20,16 | 19,98 | 20,15 | -0,05% | 218.608,00 |
| 21.10.2025 | 20,01 | 20,18 | 20,01 | 20,16 | -0,44% | 72.301,00 |
| 20.10.2025 | 19,86 | 20,25 | 19,83 | 20,25 | 3,85% | 165.438,00 |
| 17.10.2025 | 19,99 | 20,18 | 19,50 | 19,50 | -2,30% | 181.296,00 |
| 16.10.2025 | 19,51 | 20,23 | 19,51 | 19,96 | -0,05% | 168.077,00 |
| 15.10.2025 | 19,69 | 20,12 | 19,40 | 19,97 | -1,48% | 206.440,00 |
| 14.10.2025 | 20,27 | 20,28 | 20,27 | 20,27 | 0,00% | 75.772,00 |
| 13.10.2025 | 20,27 | 20,28 | 20,27 | 20,27 | 0,00% | 197.736,00 |
| 10.10.2025 | 20,27 | 20,28 | 20,27 | 20,27 | -0,05% | 82.905,00 |
| 09.10.2025 | 20,27 | 20,29 | 20,27 | 20,28 | 0,00% | 177.486,00 |
| 08.10.2025 | 20,26 | 20,29 | 20,26 | 20,28 | 0,05% | 574.402,00 |
| 07.10.2025 | 20,26 | 20,27 | 20,26 | 20,27 | 0,05% | 765.455,00 |
| 06.10.2025 | 20,26 | 20,27 | 20,26 | 20,26 | 0,00% | 2.814.228,00 |
| 03.10.2025 | 20,27 | 20,27 | 20,26 | 20,26 | 0,00% | 694.891,00 |
| 02.10.2025 | 20,27 | 20,32 | 20,26 | 20,26 | 0,10% | 856.925,00 |
| 01.10.2025 | 20,18 | 20,24 | 20,15 | 20,24 | 0,25% | 363.861,00 |
| 30.09.2025 | 20,17 | 20,22 | 20,07 | 20,19 | -0,15% | 358.942,00 |
| 29.09.2025 | 20,26 | 20,26 | 20,15 | 20,22 | -0,15% | 558.226,00 |
| 26.09.2025 | 20,26 | 20,26 | 20,24 | 20,25 | 0,00% | 398.752,00 |
| 25.09.2025 | 20,24 | 20,27 | 20,24 | 20,25 | -0,05% | 515.943,00 |
| 24.09.2025 | 20,24 | 20,27 | 20,23 | 20,26 | 0,10% | 604.996,00 |
| 23.09.2025 | 20,24 | 20,25 | 20,24 | 20,24 | -0,05% | 442.621,00 |
| 22.09.2025 | 20,24 | 20,25 | 20,22 | 20,25 | 0,15% | 591.497,00 |
| 19.09.2025 | 20,24 | 20,25 | 20,22 | 20,22 | -0,10% | 1.522.175,00 |
| 18.09.2025 | 20,24 | 20,25 | 20,22 | 20,24 | 0,05% | 1.033.815,00 |
| 17.09.2025 | 20,24 | 20,25 | 20,23 | 20,23 | 0,00% | 518.292,00 |
| 16.09.2025 | 20,24 | 20,25 | 20,23 | 20,23 | 0,00% | 436.501,00 |
| 15.09.2025 | 20,22 | 20,24 | 20,22 | 20,23 | 0,00% | 474.646,00 |
| 12.09.2025 | 20,22 | 20,23 | 20,22 | 20,23 | 0,10% | 338.922,00 |
| 11.09.2025 | 20,22 | 20,23 | 20,21 | 20,21 | -0,10% | 620.506,00 |
| 10.09.2025 | 20,24 | 20,24 | 20,22 | 20,23 | -0,05% | 207.451,00 |
| 09.09.2025 | 20,24 | 20,24 | 20,23 | 20,24 | 0,00% | 363.690,00 |
| 08.09.2025 | 20,20 | 20,24 | 20,20 | 20,24 | 0,15% | 343.651,00 |
| 05.09.2025 | 20,21 | 20,21 | 20,20 | 20,21 | 0,05% | 301.138,00 |
| 04.09.2025 | 20,21 | 20,22 | 20,19 | 20,20 | 0,00% | 835.446,00 |
| 03.09.2025 | 20,21 | 20,25 | 20,20 | 20,20 | -0,10% | 681.720,00 |
| 02.09.2025 | 20,20 | 20,23 | 20,20 | 20,22 | 0,00% | 925.394,00 |
| 01.09.2025 | 20,18 | 20,22 | 20,18 | 20,22 | 0,20% | 362.284,00 |
| 29.08.2025 | 20,19 | 20,20 | 20,17 | 20,18 | 0,00% | 261.780,00 |
| 28.08.2025 | 20,17 | 20,19 | 20,17 | 20,18 | 0,05% | 429.854,00 |
| 27.08.2025 | 20,16 | 20,19 | 20,16 | 20,17 | 0,00% | 360.238,00 |
| 26.08.2025 | 20,15 | 20,17 | 20,14 | 20,17 | 0,10% | 1.250.934,00 |
| 25.08.2025 | 20,15 | 20,16 | 20,14 | 20,15 | 0,00% | 403.459,00 |
| 22.08.2025 | 20,15 | 20,16 | 20,15 | 20,15 | 0,05% | 599.620,00 |
| 21.08.2025 | 20,14 | 20,19 | 20,14 | 20,14 | -0,05% | 449.487,00 |
| 20.08.2025 | 20,14 | 20,17 | 20,14 | 20,15 | 0,05% | 522.665,00 |
| 19.08.2025 | 20,15 | 20,15 | 20,14 | 20,14 | -0,05% | 336.598,00 |
| 18.08.2025 | 20,14 | 20,15 | 20,13 | 20,15 | 0,10% | 667.595,00 |
| 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 |