15,116€
-1,11%
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 |
|---|---|---|---|---|---|---|
| 30.05.2023 | 15,34 | 15,59 | 15,07 | 15,12 | -1,10% | - |
| 29.05.2023 | 15,44 | 15,61 | 15,26 | 15,29 | -0,57% | 582.419,00 |
| 26.05.2023 | 15,28 | 15,48 | 15,08 | 15,37 | 0,89% | 1.169.968,00 |
| 25.05.2023 | 15,43 | 15,50 | 15,21 | 15,24 | -0,74% | 1.184.019,00 |
| 24.05.2023 | 15,82 | 15,97 | 15,26 | 15,35 | -4,31% | 1.620.586,00 |
| 23.05.2023 | 15,90 | 16,20 | 15,76 | 16,04 | 0,74% | 913.137,00 |
| 22.05.2023 | 16,95 | 17,00 | 15,93 | 15,93 | -6,36% | 2.395.170,00 |
| 19.05.2023 | 17,19 | 17,36 | 17,01 | 17,01 | -1,06% | 1.001.848,00 |
| 18.05.2023 | 17,02 | 17,23 | 16,91 | 17,19 | 1,44% | 984.508,00 |
| 17.05.2023 | 16,70 | 17,01 | 16,58 | 16,95 | 0,69% | 1.249.838,00 |
| 16.05.2023 | 16,76 | 17,01 | 16,68 | 16,83 | -0,06% | 722.133,00 |
| 15.05.2023 | 16,94 | 17,11 | 16,77 | 16,84 | -0,67% | 1.141.307,00 |
| 12.05.2023 | 16,59 | 17,22 | 16,50 | 16,95 | 4,50% | 2.057.392,00 |
| 11.05.2023 | 15,81 | 16,40 | 15,81 | 16,22 | 2,23% | 1.370.412,00 |
| 10.05.2023 | 16,00 | 16,08 | 15,73 | 15,87 | -0,71% | 1.120.852,00 |
| 09.05.2023 | 16,31 | 16,42 | 15,95 | 15,98 | -3,08% | 1.297.159,00 |
| 08.05.2023 | 16,25 | 16,49 | 16,20 | 16,49 | 0,75% | 1.208.790,00 |
| 05.05.2023 | 15,75 | 16,74 | 15,75 | 16,37 | 4,24% | 2.838.701,00 |
| 04.05.2023 | 15,66 | 15,76 | 15,28 | 15,70 | -0,56% | 1.972.382,00 |
| 03.05.2023 | 15,55 | 15,86 | 15,54 | 15,79 | 0,74% | 1.255.048,00 |
| 02.05.2023 | 15,80 | 16,08 | 15,64 | 15,68 | -1,28% | 1.346.156,00 |
| 28.04.2023 | 15,65 | 15,97 | 15,29 | 15,88 | 1,25% | 2.038.673,00 |
| 27.04.2023 | 15,10 | 15,68 | 14,76 | 15,68 | 2,87% | 2.179.822,00 |
| 26.04.2023 | 15,15 | 15,37 | 14,84 | 15,25 | 0,29% | 1.608.541,00 |
| 25.04.2023 | 15,31 | 15,45 | 15,11 | 15,20 | -0,85% | 1.484.415,00 |
| 24.04.2023 | 15,39 | 15,90 | 15,30 | 15,33 | -1,08% | 2.218.932,00 |
| 21.04.2023 | 15,85 | 15,87 | 15,23 | 15,50 | -3,06% | 2.656.417,00 |
| 20.04.2023 | 16,40 | 16,40 | 15,48 | 15,99 | -1,93% | 2.790.143,00 |
| 19.04.2023 | 16,96 | 17,16 | 15,27 | 16,30 | 0,28% | 5.577.486,00 |
| 18.04.2023 | 15,70 | 16,40 | 15,63 | 16,26 | 3,57% | 4.028.017,00 |
| 17.04.2023 | 15,43 | 15,87 | 15,34 | 15,70 | 2,31% | 2.044.694,00 |
| 14.04.2023 | 15,27 | 15,43 | 14,80 | 15,34 | 1,64% | 2.951.259,00 |
| 13.04.2023 | 14,87 | 15,19 | 14,73 | 15,10 | 2,03% | 2.051.193,00 |
| 12.04.2023 | 15,28 | 15,70 | 14,77 | 14,80 | -3,19% | 2.856.027,00 |
| 11.04.2023 | 15,26 | 15,50 | 14,72 | 15,28 | 1,08% | 2.681.495,00 |
| 06.04.2023 | 15,39 | 15,96 | 15,02 | 15,12 | -2,56% | 2.222.511,00 |
| 05.04.2023 | 16,46 | 16,50 | 15,23 | 15,52 | -5,53% | 2.684.975,00 |
| 04.04.2023 | 17,00 | 17,11 | 16,43 | 16,43 | -3,86% | 1.918.292,00 |
| 03.04.2023 | 17,58 | 17,60 | 17,01 | 17,09 | -2,53% | 1.617.399,00 |
| 31.03.2023 | 17,41 | 17,57 | 17,13 | 17,53 | 0,96% | 1.684.669,00 |
| 30.03.2023 | 17,08 | 17,51 | 16,88 | 17,36 | 2,35% | 1.722.157,00 |
| 29.03.2023 | 16,86 | 17,11 | 16,61 | 16,97 | 1,59% | 1.643.623,00 |
| 28.03.2023 | 16,79 | 16,98 | 16,36 | 16,70 | 0,92% | 1.389.097,00 |
| 27.03.2023 | 17,04 | 17,04 | 16,49 | 16,55 | -1,42% | 1.454.272,00 |
| 24.03.2023 | 17,54 | 17,56 | 16,62 | 16,79 | -3,90% | 1.676.029,00 |
| 23.03.2023 | 17,50 | 17,65 | 17,17 | 17,47 | -0,17% | 1.303.988,00 |
| 22.03.2023 | 17,79 | 17,89 | 17,32 | 17,50 | -1,14% | 1.166.819,00 |
| 21.03.2023 | 17,99 | 18,29 | 17,56 | 17,70 | 0,18% | 1.813.470,00 |
| 20.03.2023 | 17,68 | 17,89 | 17,16 | 17,67 | -1,08% | 1.406.217,00 |
| 17.03.2023 | 18,67 | 18,77 | 17,82 | 17,86 | -3,17% | 3.429.897,00 |
| 16.03.2023 | 18,36 | 18,46 | 17,67 | 18,44 | 2,51% | 2.065.609,00 |
| 15.03.2023 | 18,78 | 18,86 | 17,59 | 17,99 | -5,13% | 2.550.088,00 |
| 14.03.2023 | 18,74 | 19,27 | 18,47 | 18,96 | 1,79% | 2.130.280,00 |
| 13.03.2023 | 19,73 | 19,88 | 18,02 | 18,63 | -5,35% | 3.239.655,00 |
| 10.03.2023 | 19,81 | 20,08 | 19,32 | 19,68 | -2,91% | 2.244.095,00 |
| 09.03.2023 | 20,51 | 20,57 | 19,93 | 20,28 | -1,91% | 1.436.745,00 |
| 08.03.2023 | 21,00 | 21,19 | 20,33 | 20,67 | -3,41% | 2.136.969,00 |
| 07.03.2023 | 20,82 | 21,57 | 20,60 | 21,40 | 1,66% | 3.015.618,00 |
| 06.03.2023 | 21,60 | 21,73 | 20,93 | 21,05 | -1,36% | 1.784.635,00 |
| 03.03.2023 | 20,70 | 21,64 | 20,68 | 21,34 | 4,12% | 2.372.014,00 |
| 02.03.2023 | 19,80 | 20,58 | 19,67 | 20,50 | 2,32% | 2.267.888,00 |
| 01.03.2023 | 20,20 | 21,47 | 18,45 | 20,03 | -3,24% | 6.735.104,00 |
| 28.02.2023 | 20,58 | 20,91 | 20,36 | 20,70 | 0,56% | 2.069.983,00 |
| 27.02.2023 | 19,99 | 20,61 | 19,99 | 20,59 | 3,49% | 1.451.565,00 |
| 24.02.2023 | 20,72 | 20,73 | 19,88 | 19,89 | -3,35% | 1.628.433,00 |
| 23.02.2023 | 20,96 | 21,17 | 20,57 | 20,58 | -0,44% | 1.360.894,00 |
| 22.02.2023 | 20,73 | 20,85 | 20,31 | 20,67 | -1,43% | 1.232.903,00 |
| 21.02.2023 | 21,25 | 21,26 | 20,67 | 20,97 | -2,74% | 1.015.386,00 |
| 20.02.2023 | 21,53 | 21,77 | 21,29 | 21,56 | 0,14% | 741.353,00 |
| 17.02.2023 | 21,23 | 21,78 | 21,10 | 21,53 | -1,69% | 1.246.601,00 |
| 16.02.2023 | 21,99 | 22,15 | 21,36 | 21,90 | 1,22% | 1.950.096,00 |
| 15.02.2023 | 21,15 | 21,64 | 21,05 | 21,64 | 2,88% | 1.475.549,00 |
| 14.02.2023 | 21,21 | 21,84 | 20,84 | 21,03 | -1,15% | 1.893.546,00 |
| 13.02.2023 | 21,43 | 21,63 | 20,99 | 21,28 | -0,65% | 1.389.812,00 |
| 10.02.2023 | 22,80 | 22,80 | 21,31 | 21,42 | -7,41% | 3.598.471,00 |
| 09.02.2023 | 23,16 | 23,40 | 22,27 | 23,13 | -1,13% | 3.197.433,00 |
| 08.02.2023 | 23,66 | 24,44 | 23,28 | 23,40 | -0,62% | 1.797.255,00 |
| 07.02.2023 | 23,56 | 23,85 | 23,14 | 23,54 | -0,13% | 1.709.899,00 |
| 06.02.2023 | 23,64 | 24,05 | 22,69 | 23,57 | -2,50% | 2.420.461,00 |
| 03.02.2023 | 23,93 | 24,69 | 23,70 | 24,18 | -0,47% | 1.715.547,00 |
| 02.02.2023 | 23,47 | 24,53 | 23,47 | 24,29 | 5,95% | 2.534.099,00 |
| 01.02.2023 | 23,55 | 23,66 | 22,78 | 22,93 | -2,24% | 1.302.995,00 |
| 31.01.2023 | 22,59 | 23,49 | 22,50 | 23,45 | 2,87% | 1.601.393,00 |
| 30.01.2023 | 22,69 | 22,94 | 22,33 | 22,80 | -0,98% | 1.443.986,00 |
| 27.01.2023 | 23,03 | 23,32 | 22,75 | 23,02 | -0,56% | 1.418.925,00 |
| 26.01.2023 | 22,75 | 23,45 | 22,71 | 23,15 | 3,39% | 2.012.636,00 |
| 25.01.2023 | 22,75 | 22,85 | 21,94 | 22,39 | -2,01% | 1.804.752,00 |
| 24.01.2023 | 23,75 | 23,80 | 22,69 | 22,85 | -4,13% | 2.066.645,00 |
| 23.01.2023 | 24,24 | 24,60 | 23,76 | 23,84 | -0,81% | 1.631.801,00 |
| 20.01.2023 | 24,37 | 24,56 | 23,74 | 24,03 | 0,00% | 1.791.769,00 |
| 19.01.2023 | 25,00 | 25,11 | 24,01 | 24,03 | -4,79% | 2.357.658,00 |
| 18.01.2023 | 25,94 | 27,90 | 25,18 | 25,24 | 4,64% | 6.727.556,00 |
| 17.01.2023 | 23,77 | 24,32 | 23,59 | 24,12 | 0,79% | 1.848.314,00 |
| 16.01.2023 | 24,22 | 24,53 | 23,50 | 23,93 | -2,98% | 2.248.778,00 |
| 13.01.2023 | 23,94 | 25,58 | 23,78 | 24,67 | 3,50% | 3.295.098,00 |
| 12.01.2023 | 23,79 | 24,12 | 22,45 | 23,83 | 1,51% | 2.750.479,00 |
| 11.01.2023 | 23,30 | 24,08 | 23,20 | 23,48 | 2,11% | 2.118.500,00 |
| 10.01.2023 | 22,40 | 23,21 | 22,29 | 22,99 | 1,23% | 2.179.544,00 |
| 09.01.2023 | 21,58 | 23,52 | 21,46 | 22,71 | 7,81% | 3.676.668,00 |
| 06.01.2023 | 21,22 | 21,29 | 20,68 | 21,07 | -0,12% | 1.566.879,00 |