19,513€
0,32%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 19,46 | 19,51 | 19,46 | 19,49 | 0,21% | 405.862,00 |
| 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% | 419.209,00 |
| 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% | 1.132.580,00 |
| 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% | 523.390,00 |
| 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% | 319.493,00 |
| 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% | 1.389.642,00 |
| 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% | 2.404.414,00 |
| 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 |
| 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 |