13,780€
-0,72%
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 |
---|---|---|---|---|---|---|
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 |
05.03.2024 | 14,00 | 14,03 | 13,35 | 13,35 | -5,88% | 2.861.770,00 |
04.03.2024 | 14,69 | 14,80 | 14,06 | 14,18 | -3,55% | 2.473.600,00 |
01.03.2024 | 15,38 | 15,54 | 14,68 | 14,71 | -3,38% | 2.919.041,00 |
29.02.2024 | 14,70 | 15,54 | 14,42 | 15,22 | 3,16% | 5.644.526,00 |
28.02.2024 | 15,36 | 15,59 | 13,88 | 14,75 | -1,80% | 7.016.014,00 |
27.02.2024 | 14,40 | 15,03 | 14,40 | 15,02 | 3,43% | 1.918.438,00 |
26.02.2024 | 14,85 | 14,86 | 14,34 | 14,53 | -2,18% | 1.760.599,00 |
23.02.2024 | 14,98 | 15,10 | 14,60 | 14,85 | -0,66% | 1.412.041,00 |
22.02.2024 | 15,13 | 15,27 | 14,74 | 14,95 | 0,88% | 1.780.382,00 |
21.02.2024 | 14,85 | 15,03 | 14,64 | 14,82 | -0,15% | 797.234,00 |
20.02.2024 | 14,86 | 14,91 | 14,59 | 14,84 | -0,92% | 1.140.632,00 |
19.02.2024 | 15,24 | 15,39 | 14,93 | 14,98 | -2,89% | 1.459.253,00 |
16.02.2024 | 15,70 | 15,91 | 15,24 | 15,42 | -0,81% | 2.010.147,00 |
15.02.2024 | 15,48 | 15,99 | 15,39 | 15,55 | 1,97% | 2.666.946,00 |
14.02.2024 | 14,69 | 15,25 | 14,58 | 15,25 | 3,61% | 1.705.716,00 |
13.02.2024 | 15,70 | 15,91 | 14,59 | 14,72 | -6,93% | 3.259.081,00 |
12.02.2024 | 14,68 | 15,81 | 14,65 | 15,81 | 8,78% | 3.748.294,00 |
09.02.2024 | 14,34 | 14,74 | 14,27 | 14,54 | 0,89% | 1.690.289,00 |
08.02.2024 | 14,27 | 14,64 | 14,24 | 14,41 | 1,01% | 1.138.336,00 |
07.02.2024 | 14,01 | 14,79 | 13,97 | 14,27 | 0,63% | 1.916.613,00 |
06.02.2024 | 13,86 | 14,18 | 13,72 | 14,18 | 2,75% | 1.938.956,00 |
05.02.2024 | 14,18 | 14,21 | 13,76 | 13,80 | -1,49% | 1.439.829,00 |
02.02.2024 | 14,05 | 14,71 | 13,85 | 14,00 | 0,82% | 2.533.310,00 |
01.02.2024 | 13,85 | 14,19 | 13,80 | 13,89 | -1,84% | 1.132.524,00 |
31.01.2024 | 14,50 | 14,55 | 13,94 | 14,15 | -2,76% | 1.926.762,00 |
30.01.2024 | 14,76 | 14,83 | 14,19 | 14,55 | -0,53% | 1.851.013,00 |
29.01.2024 | 14,56 | 14,77 | 14,35 | 14,63 | -0,08% | 1.518.504,00 |
26.01.2024 | 14,20 | 14,73 | 14,05 | 14,64 | 3,17% | 1.972.916,00 |
25.01.2024 | 14,41 | 14,50 | 14,11 | 14,19 | -1,89% | 1.417.665,00 |
24.01.2024 | 14,42 | 14,77 | 14,28 | 14,47 | 2,62% | 2.354.353,00 |
23.01.2024 | 13,47 | 14,14 | 13,33 | 14,10 | 5,21% | 2.184.028,00 |
22.01.2024 | 13,80 | 14,11 | 13,40 | 13,40 | -1,77% | 2.021.724,00 |
19.01.2024 | 13,76 | 14,03 | 13,61 | 13,64 | -0,18% | 2.025.314,00 |
18.01.2024 | 13,21 | 13,74 | 13,06 | 13,66 | 7,05% | 2.979.915,00 |
17.01.2024 | 12,83 | 13,60 | 12,76 | 12,76 | -4,12% | 2.783.194,00 |
16.01.2024 | 12,98 | 13,46 | 12,51 | 13,31 | 1,22% | 2.614.559,00 |
15.01.2024 | 13,89 | 13,99 | 13,15 | 13,15 | -8,32% | 5.743.855,00 |
12.01.2024 | 14,30 | 14,90 | 14,30 | 14,35 | 1,20% | 2.831.883,00 |
11.01.2024 | 14,08 | 14,71 | 14,08 | 14,18 | 1,93% | 2.570.158,00 |
10.01.2024 | 14,37 | 14,45 | 13,91 | 13,91 | -4,03% | 1.812.480,00 |
09.01.2024 | 14,64 | 14,66 | 14,29 | 14,49 | -0,18% | 1.224.088,00 |
08.01.2024 | 13,75 | 14,52 | 13,72 | 14,52 | 4,75% | 1.673.028,00 |
05.01.2024 | 13,71 | 13,92 | 13,51 | 13,86 | 0,07% | 1.237.066,00 |
04.01.2024 | 13,60 | 13,87 | 13,50 | 13,85 | 1,14% | 1.117.420,00 |
03.01.2024 | 13,73 | 13,93 | 13,51 | 13,69 | -0,75% | 1.206.808,00 |
02.01.2024 | 13,80 | 13,95 | 13,65 | 13,80 | 0,12% | 1.440.945,00 |
29.12.2023 | 14,00 | 14,10 | 13,74 | 13,78 | -1,42% | 1.136.904,00 |
28.12.2023 | 14,34 | 14,38 | 13,83 | 13,98 | -1,77% | 1.342.413,00 |
27.12.2023 | 14,22 | 14,34 | 14,05 | 14,23 | 1,27% | 1.031.192,00 |
22.12.2023 | 13,90 | 14,10 | 13,82 | 14,05 | -0,38% | 1.132.819,00 |
21.12.2023 | 14,17 | 14,27 | 13,96 | 14,11 | -2,54% | 1.444.418,00 |
20.12.2023 | 14,58 | 14,75 | 14,46 | 14,48 | -0,82% | 1.493.381,00 |
19.12.2023 | 14,54 | 14,92 | 14,33 | 14,60 | 1,05% | 1.156.952,00 |
18.12.2023 | 14,44 | 14,44 | 14,44 | 14,44 | -4,27% | 1.829.375,00 |
15.12.2023 | 15,62 | 15,70 | 15,06 | 15,09 | -3,20% | 2.852.825,00 |
14.12.2023 | 15,30 | 15,84 | 15,24 | 15,59 | 6,19% | 3.873.214,00 |
13.12.2023 | 14,98 | 15,07 | 14,42 | 14,68 | -2,32% | 1.550.151,00 |
12.12.2023 | 15,07 | 15,17 | 14,77 | 15,03 | -0,17% | 1.659.421,00 |
11.12.2023 | 14,85 | 15,06 | 14,76 | 15,05 | 0,84% | 1.072.823,00 |
08.12.2023 | 14,74 | 15,11 | 14,63 | 14,93 | 1,84% | 1.905.753,00 |
07.12.2023 | 14,66 | 14,66 | 14,66 | 14,66 | -1,04% | 1.707.374,00 |
06.12.2023 | 14,43 | 14,85 | 14,43 | 14,81 | 3,21% | 1.924.895,00 |
05.12.2023 | 14,22 | 14,38 | 14,02 | 14,35 | -0,07% | 1.316.336,00 |
04.12.2023 | 14,19 | 14,77 | 14,19 | 14,36 | 0,98% | 1.838.114,00 |
01.12.2023 | 14,28 | 14,48 | 13,97 | 14,22 | -0,81% | 1.523.624,00 |
30.11.2023 | 14,51 | 14,64 | 14,24 | 14,34 | -1,24% | 1.620.270,00 |
29.11.2023 | 14,55 | 14,94 | 14,45 | 14,52 | 0,01% | 1.702.611,00 |
28.11.2023 | 14,85 | 14,85 | 14,34 | 14,51 | -2,98% | 1.321.848,00 |
27.11.2023 | 14,70 | 15,04 | 14,68 | 14,96 | 1,29% | 1.353.843,00 |
24.11.2023 | 14,73 | 14,80 | 14,56 | 14,77 | 0,65% | 977.674,00 |
23.11.2023 | 14,36 | 14,77 | 14,32 | 14,67 | 2,22% | 1.651.220,00 |
22.11.2023 | 14,24 | 14,49 | 14,21 | 14,36 | 0,81% | 701.624,00 |
21.11.2023 | 14,65 | 14,84 | 14,16 | 14,24 | -3,25% | 1.809.843,00 |
20.11.2023 | 14,79 | 14,84 | 14,55 | 14,72 | 0,00% | 981.053,00 |
17.11.2023 | 14,55 | 14,92 | 14,55 | 14,72 | 1,20% | 1.465.825,00 |
16.11.2023 | 14,59 | 14,89 | 14,16 | 14,54 | -1,94% | 2.161.376,00 |
15.11.2023 | 14,35 | 15,05 | 14,22 | 14,83 | 3,34% | 3.040.768,00 |
14.11.2023 | 13,24 | 14,43 | 13,20 | 14,35 | 8,69% | 3.287.638,00 |
13.11.2023 | 12,80 | 13,28 | 12,70 | 13,20 | 4,18% | 1.767.964,00 |
10.11.2023 | 12,80 | 12,80 | 12,46 | 12,67 | -2,81% | 1.570.312,00 |
09.11.2023 | 12,70 | 13,20 | 12,60 | 13,04 | 1,95% | 1.415.984,00 |
08.11.2023 | 12,70 | 12,98 | 12,68 | 12,79 | 0,08% | 1.353.399,00 |
07.11.2023 | 12,48 | 12,90 | 12,42 | 12,78 | 1,40% | 1.255.187,00 |