12,350€
0,61%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,30 | 12,67 | 12,30 | 12,32 | 0,33% | 16.367,00 |
| 20.02.2025 | 12,60 | 12,69 | 12,18 | 12,28 | -2,58% | 14.790,00 |
| 19.02.2025 | 12,95 | 12,95 | 12,59 | 12,60 | -3,15% | 27.113,00 |
| 18.02.2025 | 12,84 | 13,18 | 12,84 | 13,01 | 1,40% | 17.532,00 |
| 17.02.2025 | 12,88 | 12,95 | 12,67 | 12,83 | -0,31% | 25.370,00 |
| 14.02.2025 | 12,67 | 13,09 | 12,57 | 12,87 | 1,38% | 30.233,00 |
| 13.02.2025 | 12,57 | 12,89 | 12,48 | 12,70 | 1,36% | 11.310,00 |
| 12.02.2025 | 12,77 | 12,77 | 12,39 | 12,53 | -1,30% | 12.572,00 |
| 11.02.2025 | 12,44 | 12,75 | 12,41 | 12,69 | 1,89% | 2.934,00 |
| 10.02.2025 | 12,13 | 12,52 | 12,13 | 12,46 | 2,81% | 6.738,00 |
| 07.02.2025 | 12,01 | 12,27 | 12,01 | 12,12 | 1,25% | 7.808,00 |
| 06.02.2025 | 11,82 | 12,01 | 11,80 | 11,97 | 2,26% | 4.567,00 |
| 05.02.2025 | 11,75 | 11,83 | 11,58 | 11,70 | -0,76% | 18.804,00 |
| 04.02.2025 | 11,72 | 11,79 | 11,36 | 11,79 | 0,86% | 13.656,00 |
| 03.02.2025 | 11,51 | 11,72 | 11,28 | 11,69 | -0,09% | 11.794,00 |
| 31.01.2025 | 11,85 | 11,85 | 11,69 | 11,70 | -0,59% | 12.124,00 |
| 30.01.2025 | 11,81 | 11,92 | 11,77 | 11,77 | 0,73% | 5.906,00 |
| 29.01.2025 | 11,82 | 11,90 | 11,69 | 11,69 | -0,81% | 5.650,00 |
| 28.01.2025 | 11,72 | 11,98 | 11,68 | 11,78 | 0,90% | 10.166,00 |
| 27.01.2025 | 11,73 | 11,84 | 11,62 | 11,68 | -1,48% | 3.810,00 |
| 24.01.2025 | 11,82 | 12,01 | 11,80 | 11,85 | -0,04% | 3.544,00 |
| 23.01.2025 | 11,79 | 11,86 | 11,68 | 11,86 | 0,94% | 8.040,00 |
| 22.01.2025 | 12,05 | 12,16 | 11,60 | 11,75 | -4,04% | 32.714,00 |
| 21.01.2025 | 12,08 | 12,60 | 11,84 | 12,24 | -0,20% | 24.075,00 |
| 20.01.2025 | 12,39 | 12,50 | 12,08 | 12,27 | -0,53% | 27.970,00 |
| 17.01.2025 | 12,69 | 12,69 | 12,31 | 12,33 | -3,18% | 8.669,00 |
| 16.01.2025 | 12,58 | 12,79 | 12,35 | 12,74 | 2,08% | 7.762,00 |
| 15.01.2025 | 12,37 | 12,61 | 12,25 | 12,48 | 1,55% | 28.557,00 |
| 14.01.2025 | 12,00 | 12,38 | 12,00 | 12,29 | 2,67% | 6.182,00 |
| 13.01.2025 | 12,34 | 12,34 | 11,88 | 11,97 | -3,20% | 14.652,00 |
| 10.01.2025 | 12,67 | 12,68 | 12,04 | 12,36 | -2,72% | 21.711,00 |
| 09.01.2025 | 12,95 | 12,95 | 12,62 | 12,71 | -1,82% | 19.079,00 |
| 08.01.2025 | 13,45 | 13,45 | 12,87 | 12,94 | -3,18% | 4.641,00 |
| 07.01.2025 | 13,36 | 13,70 | 13,23 | 13,37 | 0,11% | 4.421,00 |
| 06.01.2025 | 13,59 | 13,74 | 13,29 | 13,35 | -1,33% | 6.081,00 |
| 03.01.2025 | 13,47 | 13,60 | 13,32 | 13,53 | 0,97% | 7.577,00 |
| 02.01.2025 | 13,11 | 13,46 | 13,10 | 13,40 | 2,10% | 7.306,00 |
| 30.12.2024 | 13,53 | 13,54 | 13,12 | 13,13 | -3,39% | 15.425,00 |
| 27.12.2024 | 13,86 | 13,90 | 13,46 | 13,59 | -2,16% | 6.704,00 |
| 23.12.2024 | 14,03 | 14,09 | 13,68 | 13,89 | -1,21% | 9.708,00 |
| 20.12.2024 | 13,95 | 14,17 | 13,79 | 14,06 | 0,54% | 5.062,00 |
| 19.12.2024 | 14,10 | 14,30 | 13,91 | 13,98 | 0,79% | 15.546,00 |
| 18.12.2024 | 14,62 | 14,62 | 13,87 | 13,87 | -5,07% | 4.652,00 |
| 17.12.2024 | 14,55 | 14,79 | 14,51 | 14,61 | 0,55% | 5.084,00 |
| 16.12.2024 | 15,15 | 15,17 | 14,33 | 14,53 | -4,69% | 7.284,00 |
| 13.12.2024 | 15,46 | 15,59 | 15,18 | 15,25 | -1,99% | 4.812,00 |
| 12.12.2024 | 15,69 | 16,00 | 15,52 | 15,56 | -1,02% | 11.468,00 |
| 11.12.2024 | 16,19 | 16,19 | 15,59 | 15,72 | -2,87% | 7.981,00 |
| 10.12.2024 | 16,44 | 16,50 | 16,09 | 16,18 | -0,92% | 7.303,00 |
| 09.12.2024 | 16,53 | 16,72 | 16,33 | 16,33 | -1,30% | 6.011,00 |
| 06.12.2024 | 15,71 | 16,62 | 15,71 | 16,55 | 5,42% | 23.949,00 |
| 05.12.2024 | 14,81 | 15,95 | 14,81 | 15,70 | 5,55% | 26.337,00 |
| 04.12.2024 | 15,20 | 15,29 | 14,82 | 14,87 | -2,33% | 12.103,00 |
| 03.12.2024 | 15,84 | 15,90 | 15,05 | 15,23 | -3,85% | 13.658,00 |
| 02.12.2024 | 14,97 | 15,85 | 14,97 | 15,84 | 4,01% | 30.762,00 |
| 29.11.2024 | 14,79 | 15,35 | 14,79 | 15,23 | 2,46% | 20.804,00 |
| 28.11.2024 | 14,54 | 15,00 | 14,54 | 14,86 | 2,48% | 24.897,00 |
| 27.11.2024 | 14,77 | 15,00 | 14,50 | 14,50 | -2,06% | 14.856,00 |
| 26.11.2024 | 14,22 | 14,89 | 14,22 | 14,81 | 3,17% | 34.859,00 |
| 25.11.2024 | 14,04 | 14,35 | 14,01 | 14,35 | 2,46% | 7.477,00 |
| 22.11.2024 | 14,27 | 14,35 | 14,00 | 14,01 | -2,06% | 4.721,00 |
| 21.11.2024 | 14,26 | 14,86 | 14,03 | 14,30 | 0,78% | 16.349,00 |
| 20.11.2024 | 14,26 | 14,67 | 14,18 | 14,19 | 0,64% | 13.649,00 |
| 19.11.2024 | 14,23 | 14,54 | 13,99 | 14,10 | 0,28% | 9.005,00 |
| 18.11.2024 | 13,97 | 14,42 | 13,97 | 14,06 | 0,97% | 11.361,00 |
| 15.11.2024 | 13,97 | 14,67 | 13,93 | 13,93 | -0,54% | 24.088,00 |
| 14.11.2024 | 13,13 | 14,28 | 12,68 | 14,00 | 7,07% | 87.087,00 |
| 13.11.2024 | 12,16 | 13,83 | 12,16 | 13,08 | 16,85% | 101.201,00 |
| 12.11.2024 | 11,38 | 11,43 | 11,05 | 11,19 | -2,74% | 6.468,00 |
| 11.11.2024 | 11,25 | 11,62 | 11,15 | 11,51 | 1,77% | 10.433,00 |
| 08.11.2024 | 11,30 | 11,34 | 10,94 | 11,31 | -0,22% | 13.393,00 |
| 07.11.2024 | 10,77 | 11,35 | 10,77 | 11,33 | 6,99% | 16.556,00 |
| 06.11.2024 | 10,51 | 10,92 | 10,51 | 10,59 | 0,33% | 8.821,00 |
| 05.11.2024 | 10,62 | 10,67 | 10,28 | 10,56 | -0,94% | 40.056,00 |
| 04.11.2024 | 10,65 | 10,74 | 10,50 | 10,66 | 0,76% | 9.214,00 |
| 01.11.2024 | 10,57 | 10,65 | 10,35 | 10,58 | 0,52% | 25.129,00 |
| 31.10.2024 | 10,92 | 10,92 | 10,44 | 10,52 | -4,10% | 13.500,00 |
| 30.10.2024 | 11,19 | 11,19 | 10,96 | 10,97 | -1,83% | 2.937,00 |
| 29.10.2024 | 11,34 | 11,34 | 11,10 | 11,18 | -0,62% | 9.116,00 |
| 28.10.2024 | 11,24 | 11,45 | 11,20 | 11,25 | 0,00% | 8.892,00 |
| 25.10.2024 | 10,94 | 11,25 | 10,89 | 11,25 | 2,74% | 7.048,00 |
| 24.10.2024 | 11,17 | 11,23 | 10,89 | 10,95 | -1,08% | 5.169,00 |
| 23.10.2024 | 10,79 | 11,24 | 10,79 | 11,07 | 2,55% | 13.437,00 |
| 22.10.2024 | 10,79 | 10,86 | 10,66 | 10,79 | 0,00% | 12.212,00 |
| 21.10.2024 | 11,38 | 11,50 | 10,73 | 10,79 | -2,97% | 31.498,00 |
| 18.10.2024 | 11,04 | 11,26 | 10,89 | 11,12 | 1,37% | 14.609,00 |
| 17.10.2024 | 11,39 | 11,52 | 10,83 | 10,97 | -3,77% | 31.888,00 |
| 16.10.2024 | 12,20 | 12,20 | 11,20 | 11,40 | -7,95% | 31.543,00 |
| 15.10.2024 | 12,72 | 12,72 | 12,27 | 12,39 | -2,40% | 23.701,00 |
| 14.10.2024 | 12,74 | 12,81 | 12,66 | 12,69 | -0,28% | 10.493,00 |
| 11.10.2024 | 13,50 | 13,71 | 12,69 | 12,73 | -5,67% | 51.338,00 |
| 10.10.2024 | 13,43 | 13,53 | 13,36 | 13,49 | -0,33% | 14.571,00 |
| 09.10.2024 | 13,56 | 13,56 | 13,33 | 13,54 | 0,07% | 7.667,00 |
| 08.10.2024 | 13,52 | 13,63 | 13,36 | 13,53 | -1,39% | 59.180,00 |
| 07.10.2024 | 13,80 | 13,86 | 13,58 | 13,72 | -0,87% | 3.162,00 |
| 04.10.2024 | 13,38 | 14,20 | 13,37 | 13,84 | 3,56% | 82.209,00 |
| 03.10.2024 | 13,42 | 13,48 | 13,30 | 13,36 | -0,48% | 3.980,00 |
| 02.10.2024 | 13,72 | 13,72 | 13,33 | 13,43 | -1,90% | 3.786,00 |
| 01.10.2024 | 13,54 | 13,76 | 13,37 | 13,69 | 1,11% | 7.719,00 |
| 30.09.2024 | 13,76 | 14,02 | 13,47 | 13,54 | -1,74% | 3.083,00 |