13,903€
-1,61%
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 |
|---|---|---|---|---|---|---|
| 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 | 14,06 | 14,15 | -3,38% | 1.463.306,00 |
| 17.12.2024 | 14,47 | 14,82 | 14,47 | 14,64 | 0,62% | 1.078.602,00 |
| 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% | 1.330.232,00 |
| 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 | -1,22% | 1.594.127,00 |
| 21.11.2024 | 14,30 | 14,32 | 13,99 | 14,18 | -0,40% | - |
| 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 |
| 12.11.2024 | 11,30 | 11,45 | 11,21 | 11,29 | -1,87% | 830.408,00 |
| 11.11.2024 | 11,38 | 11,64 | 11,13 | 11,50 | 1,81% | 1.290.825,00 |
| 08.11.2024 | 11,18 | 11,38 | 10,94 | 11,30 | 1,03% | 1.738.269,00 |
| 07.11.2024 | 10,82 | 11,38 | 10,82 | 11,18 | 5,87% | 2.629.492,00 |
| 06.11.2024 | 10,51 | 10,96 | 10,50 | 10,56 | 0,24% | 1.058.311,00 |
| 05.11.2024 | 10,55 | 10,56 | 10,27 | 10,54 | -0,43% | 1.390.946,00 |
| 04.11.2024 | 10,56 | 10,74 | 10,50 | 10,58 | 0,05% | 630.741,00 |
| 01.11.2024 | 10,52 | 10,61 | 10,33 | 10,58 | 0,95% | 1.140.554,00 |
| 31.10.2024 | 10,84 | 10,89 | 10,41 | 10,48 | -4,34% | 1.513.310,00 |
| 30.10.2024 | 11,14 | 11,26 | 10,95 | 10,95 | -2,19% | 986.276,00 |
| 29.10.2024 | 11,21 | 11,24 | 11,08 | 11,20 | -0,62% | 1.089.043,00 |
| 28.10.2024 | 11,31 | 11,48 | 11,17 | 11,27 | 0,18% | 964.956,00 |
| 25.10.2024 | 10,97 | 11,26 | 10,88 | 11,25 | 2,88% | 1.554.682,00 |
| 24.10.2024 | 11,15 | 11,27 | 10,93 | 10,93 | -1,62% | 1.367.287,00 |
| 23.10.2024 | 10,66 | 11,27 | 10,66 | 11,11 | 3,35% | 1.656.188,00 |
| 22.10.2024 | 10,67 | 10,88 | 10,63 | 10,75 | 0,47% | 1.062.934,00 |
| 21.10.2024 | 10,90 | 11,14 | 10,70 | 10,70 | -2,28% | 1.527.864,00 |
| 18.10.2024 | 10,93 | 11,07 | 10,89 | 10,95 | -0,05% | 1.599.590,00 |
| 17.10.2024 | 11,20 | 11,28 | 10,84 | 10,96 | -2,67% | 2.627.545,00 |
| 16.10.2024 | 11,74 | 12,18 | 11,16 | 11,26 | -9,34% | 3.640.704,00 |
| 15.10.2024 | 12,74 | 12,74 | 12,24 | 12,42 | -2,44% | - |
| 14.10.2024 | 12,63 | 12,82 | 12,61 | 12,73 | 0,24% | 1.298.157,00 |
| 11.10.2024 | 13,57 | 13,72 | 12,68 | 12,70 | -6,21% | 2.842.176,00 |
| 10.10.2024 | 13,49 | 13,55 | 13,33 | 13,54 | -0,04% | 1.092.771,00 |
| 09.10.2024 | 13,56 | 13,65 | 13,31 | 13,54 | 0,56% | 1.121.585,00 |
| 08.10.2024 | 13,48 | 13,65 | 13,34 | 13,47 | -1,61% | 1.104.154,00 |
| 07.10.2024 | 13,96 | 14,01 | 13,53 | 13,69 | -0,69% | 1.055.361,00 |
| 04.10.2024 | 13,41 | 14,22 | 13,40 | 13,78 | 2,84% | 2.441.306,00 |
| 03.10.2024 | 13,50 | 13,58 | 13,34 | 13,40 | -0,41% | 632.945,00 |
| 02.10.2024 | 13,61 | 13,68 | 13,31 | 13,46 | -0,85% | 801.546,00 |
| 01.10.2024 | 13,49 | 13,79 | 13,37 | 13,57 | 0,63% | 1.319.468,00 |
| 30.09.2024 | 13,91 | 14,08 | 13,49 | 13,49 | -2,99% | 1.546.096,00 |
| 27.09.2024 | 13,72 | 13,99 | 13,70 | 13,90 | 1,68% | 1.220.863,00 |
| 26.09.2024 | 13,78 | 14,05 | 13,63 | 13,67 | 1,45% | 1.923.194,00 |
| 25.09.2024 | 13,45 | 13,71 | 13,37 | 13,48 | 0,11% | 968.923,00 |
| 24.09.2024 | 12,87 | 13,46 | 12,87 | 13,46 | 6,32% | 2.400.263,00 |
| 23.09.2024 | 12,65 | 12,77 | 12,51 | 12,66 | 0,24% | 590.862,00 |
| 20.09.2024 | 12,82 | 12,92 | 12,60 | 12,63 | -2,13% | 1.306.138,00 |
| 19.09.2024 | 12,96 | 13,03 | 12,84 | 12,91 | 2,22% | 1.215.532,00 |
| 18.09.2024 | 12,54 | 12,63 | 12,34 | 12,63 | 0,60% | 896.505,00 |
| 17.09.2024 | 12,25 | 12,84 | 12,22 | 12,55 | 2,74% | 1.757.119,00 |
| 16.09.2024 | 12,20 | 12,28 | 12,13 | 12,22 | -0,16% | 541.338,00 |
| 13.09.2024 | 12,05 | 12,33 | 11,95 | 12,24 | 1,54% | 1.197.583,00 |
| 12.09.2024 | 12,51 | 12,55 | 12,05 | 12,05 | -1,31% | 1.029.864,00 |
| 11.09.2024 | 12,18 | 12,43 | 12,13 | 12,21 | 0,74% | 776.509,00 |
| 10.09.2024 | 12,40 | 12,50 | 12,08 | 12,12 | -3,00% | 806.941,00 |
| 09.09.2024 | 12,43 | 12,69 | 12,42 | 12,50 | 0,77% | 571.323,00 |
| 06.09.2024 | 12,70 | 12,75 | 12,40 | 12,40 | -2,86% | 970.156,00 |
| 05.09.2024 | 12,56 | 12,89 | 12,53 | 12,77 | 1,11% | 647.902,00 |
| 04.09.2024 | 12,70 | 12,81 | 12,42 | 12,63 | -2,92% | 1.278.550,00 |
| 03.09.2024 | 13,19 | 13,21 | 12,86 | 13,01 | -1,51% | 698.371,00 |
| 02.09.2024 | 13,23 | 13,41 | 13,14 | 13,21 | -0,15% | 615.279,00 |
| 30.08.2024 | 13,12 | 13,32 | 13,09 | 13,23 | 0,61% | 1.049.816,00 |
| 29.08.2024 | 13,15 | 13,24 | 12,90 | 13,15 | 1,27% | 997.485,00 |
| 28.08.2024 | 13,15 | 13,32 | 12,95 | 12,98 | -0,57% | 821.003,00 |
| 27.08.2024 | 13,25 | 13,38 | 13,05 | 13,06 | -1,77% | 800.700,00 |
| 26.08.2024 | 13,40 | 13,50 | 13,23 | 13,29 | -1,15% | 731.008,00 |
| 23.08.2024 | 13,12 | 13,46 | 13,10 | 13,45 | 2,09% | 1.595.635,00 |
| 22.08.2024 | 13,00 | 13,51 | 12,99 | 13,17 | 1,07% | 1.996.609,00 |
| 21.08.2024 | 12,78 | 13,14 | 12,70 | 13,03 | 1,80% | 1.039.416,00 |
| 20.08.2024 | 12,93 | 13,11 | 12,80 | 12,80 | -1,16% | 1.534.012,00 |
| 19.08.2024 | 12,85 | 13,04 | 12,83 | 12,95 | 0,50% | 1.094.814,00 |
| 16.08.2024 | 12,86 | 12,96 | 12,64 | 12,89 | 0,51% | 1.032.396,00 |
| 15.08.2024 | 12,79 | 12,96 | 12,68 | 12,82 | -0,04% | 1.059.550,00 |
| 14.08.2024 | 12,75 | 12,99 | 12,62 | 12,83 | 1,34% | 1.944.593,00 |
| 13.08.2024 | 12,72 | 12,92 | 12,49 | 12,66 | -1,52% | 1.065.547,00 |
| 12.08.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 1,50% | 916.148,00 |
| 09.08.2024 | 12,60 | 12,96 | 12,49 | 12,66 | 3,52% | 2.626.222,00 |
| 08.08.2024 | 11,97 | 12,28 | 11,84 | 12,23 | 0,78% | 1.820.120,00 |
| 07.08.2024 | 11,41 | 12,36 | 11,41 | 12,14 | 11,84% | 3.481.115,00 |
| 06.08.2024 | 10,66 | 11,06 | 10,66 | 10,85 | 2,94% | 1.539.191,00 |