Just Eat Takeaway.com N.V.
[WKN: A2ASAC | ISIN: NL0012015705]
Aktienkurse
24,188€ -0,42%
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
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
05.01.2023 21,26 21,87 20,81 21,09 -0,89% 1.820.450,00
04.01.2023 21,40 21,65 20,91 21,28 -0,16% 1.876.546,00
03.01.2023 20,13 21,87 20,10 21,32 5,47% 2.859.719,00
02.01.2023 20,18 20,60 19,95 20,21 2,33% 1.156.474,00
30.12.2022 19,99 20,14 19,51 19,75 -1,86% 1.186.914,00
29.12.2022 19,41 20,14 19,18 20,13 3,64% 1.430.269,00
28.12.2022 19,72 19,79 19,33 19,42 -1,27% 936.784,00
27.12.2022 19,73 19,79 19,32 19,67 1,05% 1.019.034,00
23.12.2022 19,03 19,81 19,03 19,46 1,97% 1.821.437,00
22.12.2022 20,84 20,99 18,93 19,09 -7,52% 2.716.584,00
21.12.2022 20,28 20,87 20,22 20,64 2,48% 1.487.692,00
20.12.2022 19,95 20,33 19,69 20,14 -1,32% 1.644.566,00
19.12.2022 19,77 20,72 19,70 20,41 3,00% 1.495.289,00
16.12.2022 19,97 20,32 19,61 19,82 -2,41% 4.328.102,00
15.12.2022 21,26 21,45 20,22 20,31 -6,36% 1.928.077,00
14.12.2022 22,04 22,08 21,62 21,69 -2,32% 1.415.085,00
13.12.2022 21,67 22,81 21,32 22,20 3,11% 3.326.241,00
12.12.2022 21,05 21,68 20,81 21,53 0,73% 1.350.489,00
09.12.2022 21,45 21,54 20,85 21,38 0,94% 2.006.316,00
08.12.2022 21,21 21,48 20,46 21,18 -0,02% 1.373.162,00
07.12.2022 21,41 21,84 20,98 21,18 -1,74% 1.634.699,00
06.12.2022 21,72 22,22 21,21 21,56 -2,27% 2.034.834,00
05.12.2022 22,70 23,36 22,06 22,06 -2,95% 2.053.974,00
02.12.2022 22,70 23,41 22,08 22,73 0,89% 3.192.059,00
01.12.2022 22,40 22,76 22,02 22,53 4,33% 2.901.753,00
30.11.2022 20,97 21,86 20,85 21,59 3,10% 3.713.244,00
29.11.2022 21,73 22,35 20,93 20,94 -2,99% 1.950.648,00
28.11.2022 20,93 21,95 20,88 21,59 1,60% 1.693.086,00
25.11.2022 21,51 21,60 21,14 21,25 -1,28% 1.100.861,00
24.11.2022 21,03 21,99 20,85 21,52 2,89% 1.738.102,00
23.11.2022 20,72 21,00 20,19 20,92 1,21% 1.458.871,00
22.11.2022 20,67 21,26 20,44 20,67 -1,20% 1.433.129,00
21.11.2022 21,24 21,42 20,44 20,92 -2,08% 1.430.231,00
18.11.2022 21,44 22,14 21,06 21,36 -0,37% 1.963.690,00
17.11.2022 21,98 22,02 21,19 21,44 -1,47% 2.334.063,00
16.11.2022 22,47 22,79 21,56 21,76 -3,48% 2.814.254,00
15.11.2022 23,75 24,04 22,33 22,55 -3,59% 3.203.069,00
14.11.2022 23,39 23,61 22,66 23,39 0,75% 2.555.303,00
11.11.2022 23,15 24,17 22,65 23,21 2,74% 4.710.355,00
10.11.2022 20,59 22,59 20,56 22,59 9,53% 4.910.530,00
09.11.2022 20,66 21,08 20,51 20,63 -1,79% 2.156.452,00
08.11.2022 20,40 21,17 20,02 21,00 2,16% 2.969.790,00
07.11.2022 19,80 20,65 19,66 20,56 2,83% 2.667.278,00
04.11.2022 17,65 20,02 17,57 19,99 15,84% 5.945.897,00
03.11.2022 16,92 17,54 16,78 17,26 -1,06% 3.022.002,00
02.11.2022 18,41 18,67 17,44 17,44 -5,98% 3.177.303,00
01.11.2022 17,76 19,21 17,76 18,55 6,85% 3.741.922,00
31.10.2022 17,00 17,73 16,82 17,36 3,59% 3.023.206,00
28.10.2022 17,00 17,26 16,68 16,76 -4,08% 2.100.318,00
27.10.2022 17,16 17,78 16,99 17,47 0,44% 2.566.228,00
26.10.2022 16,36 17,54 16,36 17,39 3,31% 3.009.181,00
25.10.2022 15,30 16,95 15,26 16,84 11,54% 3.941.344,00
24.10.2022 15,45 15,46 14,68 15,09 -1,45% 2.992.619,00
21.10.2022 15,40 15,75 14,99 15,32 -2,92% 3.288.374,00
20.10.2022 15,35 15,89 14,97 15,78 1,73% 3.833.978,00
19.10.2022 15,85 15,85 14,77 15,51 1,03% 4.552.794,00
18.10.2022 14,72 15,97 14,64 15,35 6,94% 6.375.161,00
17.10.2022 12,70 14,36 12,62 14,35 12,47% 4.905.704,00
14.10.2022 13,20 13,30 12,44 12,76 -1,10% 4.152.596,00
13.10.2022 12,53 13,27 12,18 12,90 2,38% 3.956.274,00
12.10.2022 13,36 13,49 12,23 12,60 -5,55% 5.786.466,00
11.10.2022 13,55 13,73 12,92 13,34 -3,25% 5.437.500,00
10.10.2022 13,86 14,25 13,61 13,79 -3,23% 4.077.109,00
07.10.2022 15,27 15,35 14,20 14,25 -8,59% 6.241.149,00
06.10.2022 15,45 16,07 15,34 15,59 2,67% 2.952.238,00
05.10.2022 16,25 16,83 15,08 15,19 -7,62% 3.745.800,00
04.10.2022 15,60 16,45 15,49 16,44 7,79% 5.043.713,00
03.10.2022 15,69 15,95 14,88 15,25 -5,72% 3.868.106,00
30.09.2022 15,50 16,31 15,23 16,18 5,00% 3.125.205,00
29.09.2022 16,53 16,65 15,29 15,41 -7,26% 3.216.990,00
28.09.2022 15,59 16,66 15,37 16,61 3,68% 3.788.242,00
27.09.2022 14,46 16,17 14,40 16,02 11,73% 4.478.245,00
26.09.2022 14,25 14,87 14,17 14,34 -0,26% 3.077.660,00
23.09.2022 15,25 15,37 14,33 14,38 -6,56% 3.144.499,00
22.09.2022 15,61 16,07 15,39 15,39 -4,47% 2.501.521,00
21.09.2022 15,51 16,13 15,05 16,11 1,59% 2.673.720,00
20.09.2022 16,18 16,36 15,58 15,86 -1,22% 2.439.383,00
19.09.2022 16,80 16,85 16,05 16,05 -5,49% 2.289.529,00
16.09.2022 17,05 17,16 16,65 16,98 -2,02% 3.314.713,00