13,850€
3,36%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 10,42 | 10,65 | 10,01 | 10,54 | -4,92% | 2.537.063,00 |
| 02.08.2024 | 11,45 | 11,46 | 10,82 | 11,09 | -4,36% | 2.170.954,00 |
| 01.08.2024 | 11,73 | 11,85 | 11,45 | 11,59 | -1,70% | 1.714.324,00 |
| 31.07.2024 | 11,42 | 12,10 | 11,41 | 11,79 | 8,46% | 4.643.643,00 |
| 30.07.2024 | 10,63 | 10,92 | 10,54 | 10,87 | 2,21% | 1.415.400,00 |
| 29.07.2024 | 10,87 | 10,91 | 10,56 | 10,64 | -1,94% | 1.002.662,00 |
| 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 |