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 |