10,770€
-0,09%
Echtzeit-Aktienkurs JUST EAT TAKEAWAY. EO-,04
Bid:
Ask:
Aktienkurse zur JUST EAT TAKEAWAY. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 10,65 | 10,91 | 10,54 | 10,85 | 0,60% | 1.086.877,00 |
| 25.07.2024 | 10,75 | 10,93 | 10,53 | 10,78 | -0,92% | 2.074.746,00 |
| 24.07.2024 | 10,83 | 11,39 | 10,82 | 10,88 | -0,41% | 1.754.523,00 |
| 23.07.2024 | 11,18 | 11,23 | 10,82 | 10,93 | -1,35% | 1.493.054,00 |
| 22.07.2024 | 10,80 | 11,29 | 10,80 | 11,08 | 2,22% | 1.273.791,00 |
| 19.07.2024 | 11,30 | 11,34 | 10,84 | 10,84 | -5,08% | 2.131.311,00 |
| 18.07.2024 | 11,37 | 11,50 | 11,22 | 11,42 | 0,18% | 826.183,00 |
| 17.07.2024 | 11,40 | 11,56 | 11,13 | 11,40 | 0,13% | 1.255.429,00 |
| 16.07.2024 | 11,33 | 11,39 | 11,10 | 11,38 | -0,22% | 873.834,00 |
| 15.07.2024 | 11,53 | 11,56 | 11,31 | 11,41 | -1,26% | 884.039,00 |
| 12.07.2024 | 11,77 | 11,83 | 11,45 | 11,55 | -0,94% | 1.205.767,00 |
| 11.07.2024 | 11,54 | 11,72 | 11,42 | 11,66 | 1,61% | 1.145.818,00 |
| 10.07.2024 | 11,27 | 11,73 | 11,19 | 11,48 | 2,27% | 1.560.247,00 |
| 09.07.2024 | 11,43 | 11,59 | 11,15 | 11,22 | -2,01% | 1.043.553,00 |
| 08.07.2024 | 11,30 | 11,70 | 11,27 | 11,45 | -1,21% | 968.468,00 |
| 05.07.2024 | 11,36 | 11,73 | 11,30 | 11,59 | 2,70% | 1.295.300,00 |
| 04.07.2024 | 11,38 | 11,51 | 11,12 | 11,29 | -0,79% | 929.541,00 |
| 03.07.2024 | 11,15 | 11,47 | 11,11 | 11,38 | 3,32% | 1.097.939,00 |
| 02.07.2024 | 11,06 | 11,19 | 11,01 | 11,01 | -1,96% | 970.942,00 |
| 01.07.2024 | 11,40 | 11,68 | 11,21 | 11,23 | -0,04% | 937.260,00 |
| 28.06.2024 | 11,51 | 11,57 | 11,18 | 11,24 | -2,26% | 1.220.171,00 |
| 27.06.2024 | 11,52 | 11,64 | 11,38 | 11,50 | -0,52% | 941.678,00 |
| 26.06.2024 | 12,24 | 12,38 | 11,55 | 11,56 | -4,94% | 2.064.433,00 |
| 25.06.2024 | 12,31 | 12,39 | 11,99 | 12,16 | -1,86% | 1.224.591,00 |
| 24.06.2024 | 12,15 | 12,53 | 12,12 | 12,39 | 1,64% | 1.190.761,00 |
| 21.06.2024 | 12,40 | 12,45 | 12,11 | 12,19 | -1,73% | 1.471.694,00 |
| 20.06.2024 | 12,21 | 12,53 | 12,18 | 12,40 | 1,81% | 1.574.517,00 |
| 19.06.2024 | 12,15 | 12,44 | 12,03 | 12,18 | 1,46% | 1.585.908,00 |
| 18.06.2024 | 11,99 | 12,10 | 11,90 | 12,01 | 0,46% | 780.449,00 |
| 17.06.2024 | 11,77 | 11,99 | 11,57 | 11,95 | 1,96% | 972.000,00 |
| 14.06.2024 | 11,95 | 12,05 | 11,64 | 11,72 | -1,92% | 1.430.014,00 |
| 13.06.2024 | 12,27 | 12,34 | 11,95 | 11,95 | -2,61% | 1.718.955,00 |
| 12.06.2024 | 12,10 | 12,40 | 11,89 | 12,27 | 1,32% | 1.847.406,00 |
| 11.06.2024 | 12,51 | 12,55 | 12,11 | 12,11 | -3,20% | 1.572.059,00 |
| 10.06.2024 | 11,92 | 12,65 | 11,92 | 12,51 | 3,69% | 2.762.413,00 |
| 07.06.2024 | 12,23 | 12,26 | 11,86 | 12,07 | -0,90% | 1.289.120,00 |
| 06.06.2024 | 12,36 | 12,42 | 11,74 | 12,18 | -0,61% | 2.257.762,00 |
| 05.06.2024 | 12,41 | 12,42 | 12,10 | 12,25 | -0,81% | 1.071.398,00 |
| 04.06.2024 | 12,50 | 12,52 | 12,13 | 12,35 | -1,04% | 1.383.634,00 |
| 03.06.2024 | 12,10 | 12,53 | 12,00 | 12,48 | 3,91% | 1.621.167,00 |
| 31.05.2024 | 12,11 | 12,12 | 11,84 | 12,01 | -1,40% | 1.799.751,00 |
| 30.05.2024 | 12,17 | 12,50 | 11,82 | 12,18 | 2,31% | 2.895.677,00 |
| 29.05.2024 | 12,28 | 12,30 | 11,88 | 11,91 | -4,26% | 1.891.091,00 |
| 28.05.2024 | 12,54 | 12,59 | 12,26 | 12,44 | -0,52% | 1.654.432,00 |
| 27.05.2024 | 12,56 | 12,59 | 12,40 | 12,50 | -0,32% | 920.579,00 |
| 24.05.2024 | 12,83 | 12,83 | 12,28 | 12,54 | -3,69% | 3.990.305,00 |
| 23.05.2024 | 13,26 | 13,35 | 12,94 | 13,02 | -1,99% | 1.665.966,00 |
| 22.05.2024 | 13,40 | 13,45 | 13,24 | 13,29 | -1,52% | 1.332.306,00 |
| 21.05.2024 | 13,82 | 13,94 | 13,49 | 13,49 | -3,37% | 1.892.749,00 |
| 20.05.2024 | 14,44 | 14,47 | 13,96 | 13,96 | -3,76% | 1.925.078,00 |
| 17.05.2024 | 14,49 | 14,56 | 14,33 | 14,51 | 0,10% | 1.245.717,00 |
| 16.05.2024 | 14,50 | 14,85 | 14,40 | 14,49 | 0,10% | 1.661.818,00 |
| 15.05.2024 | 14,38 | 14,87 | 14,21 | 14,48 | 0,66% | 1.831.180,00 |
| 14.05.2024 | 13,80 | 14,51 | 13,75 | 14,38 | 6,80% | 4.932.167,00 |
| 13.05.2024 | 13,20 | 13,60 | 13,19 | 13,47 | 2,08% | 3.074.328,00 |
| 10.05.2024 | 13,26 | 13,42 | 13,13 | 13,19 | 0,08% | 1.609.753,00 |
| 09.05.2024 | 13,27 | 13,31 | 13,03 | 13,18 | -1,05% | 1.177.093,00 |
| 08.05.2024 | 13,40 | 13,44 | 13,19 | 13,32 | -1,30% | 1.705.845,00 |
| 07.05.2024 | 13,97 | 14,00 | 13,36 | 13,50 | -3,05% | 2.512.766,00 |
| 06.05.2024 | 13,80 | 13,92 | 13,67 | 13,92 | 0,87% | 965.215,00 |
| 03.05.2024 | 13,77 | 14,25 | 13,72 | 13,80 | 0,88% | 1.555.052,00 |
| 02.05.2024 | 13,75 | 13,92 | 13,57 | 13,68 | -1,37% | 1.253.430,00 |
| 30.04.2024 | 14,20 | 14,23 | 13,82 | 13,87 | -2,32% | 1.563.751,00 |
| 29.04.2024 | 14,10 | 14,43 | 13,99 | 14,20 | 1,61% | 1.798.628,00 |
| 26.04.2024 | 14,22 | 14,29 | 13,82 | 13,98 | -0,25% | 1.643.771,00 |
| 25.04.2024 | 14,10 | 14,53 | 13,86 | 14,01 | -0,64% | 2.412.741,00 |
| 24.04.2024 | 14,00 | 14,46 | 13,89 | 14,10 | 0,93% | 1.477.065,00 |
| 23.04.2024 | 13,71 | 14,14 | 13,65 | 13,97 | 3,10% | 2.106.904,00 |
| 22.04.2024 | 13,50 | 13,78 | 13,28 | 13,55 | 1,42% | 1.673.762,00 |
| 19.04.2024 | 13,79 | 14,00 | 13,36 | 13,36 | -5,11% | 2.123.091,00 |
| 18.04.2024 | 13,36 | 14,12 | 13,30 | 14,08 | 5,71% | 3.436.901,00 |
| 17.04.2024 | 13,50 | 13,64 | 13,04 | 13,32 | -4,45% | 6.390.192,00 |
| 16.04.2024 | 14,42 | 14,53 | 13,94 | 13,94 | -4,85% | 2.905.307,00 |
| 15.04.2024 | 14,82 | 15,21 | 14,63 | 14,65 | -1,45% | 3.338.410,00 |
| 12.04.2024 | 14,70 | 15,52 | 14,66 | 14,87 | 3,16% | 8.996.297,00 |
| 11.04.2024 | 14,91 | 15,05 | 14,28 | 14,41 | -4,25% | 4.885.484,00 |
| 10.04.2024 | 14,89 | 15,29 | 14,50 | 15,05 | 3,44% | 6.352.516,00 |
| 09.04.2024 | 14,40 | 14,97 | 14,26 | 14,55 | 0,41% | 3.618.073,00 |
| 08.04.2024 | 14,67 | 14,81 | 14,46 | 14,49 | -1,53% | 2.623.682,00 |
| 05.04.2024 | 14,79 | 14,95 | 14,67 | 14,72 | -2,45% | 2.180.819,00 |
| 04.04.2024 | 14,34 | 15,21 | 14,29 | 15,09 | 5,60% | 3.632.250,00 |
| 03.04.2024 | 13,72 | 14,34 | 13,61 | 14,29 | 3,51% | 2.558.177,00 |
| 02.04.2024 | 13,78 | 14,48 | 13,77 | 13,80 | 0,45% | 2.262.278,00 |
| 28.03.2024 | 13,93 | 14,04 | 13,71 | 13,74 | -1,02% | 1.153.370,00 |
| 27.03.2024 | 13,80 | 13,94 | 13,76 | 13,88 | -0,14% | 706.480,00 |
| 26.03.2024 | 13,65 | 13,95 | 13,58 | 13,90 | 1,76% | 1.140.084,00 |
| 25.03.2024 | 13,59 | 13,68 | 13,42 | 13,66 | 0,63% | 870.346,00 |
| 22.03.2024 | 13,85 | 14,08 | 13,57 | 13,57 | -3,37% | 1.477.191,00 |
| 21.03.2024 | 14,36 | 14,49 | 14,05 | 14,05 | 0,98% | 3.471.359,00 |
| 20.03.2024 | 13,52 | 14,04 | 13,46 | 13,91 | 2,95% | 1.425.821,00 |
| 19.03.2024 | 13,19 | 13,51 | 13,09 | 13,51 | 2,19% | 982.903,00 |
| 18.03.2024 | 13,30 | 13,53 | 13,19 | 13,22 | -0,57% | 797.120,00 |
| 15.03.2024 | 13,54 | 13,60 | 13,21 | 13,30 | -1,87% | 1.657.898,00 |
| 14.03.2024 | 13,69 | 13,92 | 13,52 | 13,55 | -1,50% | 1.401.867,00 |
| 13.03.2024 | 13,30 | 13,85 | 13,30 | 13,76 | 3,63% | 1.819.840,00 |
| 12.03.2024 | 13,10 | 13,45 | 13,03 | 13,28 | 2,15% | 1.782.437,00 |
| 11.03.2024 | 12,98 | 13,19 | 12,50 | 13,00 | 0,14% | 3.770.465,00 |
| 08.03.2024 | 13,12 | 13,26 | 12,83 | 12,98 | -2,08% | 2.112.274,00 |
| 07.03.2024 | 13,09 | 13,57 | 13,04 | 13,26 | 0,23% | 1.479.417,00 |
| 06.03.2024 | 13,16 | 13,49 | 13,08 | 13,23 | -0,93% | 1.599.679,00 |