19,160€
-0,73%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,30 | 19,37 | 18,89 | 19,15 | -0,76% | 8.098,00 |
| 03.04.2025 | 18,93 | 19,45 | 18,83 | 19,30 | -0,69% | 7.769,00 |
| 02.04.2025 | 19,61 | 19,70 | 19,34 | 19,44 | 0,93% | 6.758,00 |
| 01.04.2025 | 19,42 | 19,51 | 19,26 | 19,26 | -0,98% | 1.317,00 |
| 31.03.2025 | 19,29 | 19,45 | 19,28 | 19,45 | -0,66% | 2.931,00 |
| 28.03.2025 | 19,51 | 19,58 | 19,45 | 19,58 | 0,05% | 1.165,00 |
| 27.03.2025 | 19,50 | 19,58 | 19,49 | 19,57 | 0,33% | 2.648,00 |
| 26.03.2025 | 19,50 | 19,60 | 19,49 | 19,50 | 0,13% | 10.803,00 |
| 25.03.2025 | 19,51 | 19,57 | 19,47 | 19,48 | -0,15% | 9.912,00 |
| 24.03.2025 | 19,42 | 19,52 | 19,42 | 19,51 | 0,36% | 4.251,00 |
| 21.03.2025 | 19,39 | 19,49 | 19,39 | 19,44 | 0,05% | 6.610,00 |
| 20.03.2025 | 19,41 | 19,50 | 19,40 | 19,43 | -0,18% | 3.179,00 |
| 19.03.2025 | 19,47 | 19,60 | 19,38 | 19,46 | -0,10% | 3.431,00 |
| 18.03.2025 | 19,56 | 19,60 | 19,36 | 19,48 | -0,26% | 6.654,00 |
| 17.03.2025 | 19,23 | 19,60 | 19,19 | 19,53 | 0,13% | 7.663,00 |
| 14.03.2025 | 19,26 | 19,52 | 19,26 | 19,51 | 0,98% | 11.676,00 |
| 13.03.2025 | 19,31 | 19,48 | 19,30 | 19,32 | -0,23% | 7.096,00 |
| 12.03.2025 | 19,42 | 19,50 | 19,32 | 19,36 | -0,59% | 4.835,00 |
| 11.03.2025 | 19,32 | 19,50 | 19,26 | 19,48 | 0,31% | 4.028,00 |
| 10.03.2025 | 19,25 | 19,46 | 19,15 | 19,42 | -0,05% | 17.534,00 |
| 07.03.2025 | 19,26 | 19,47 | 19,25 | 19,43 | 0,52% | 13.271,00 |
| 06.03.2025 | 19,47 | 19,50 | 19,30 | 19,33 | -0,41% | 7.380,00 |
| 05.03.2025 | 19,44 | 19,53 | 19,32 | 19,41 | 0,03% | 9.686,00 |
| 04.03.2025 | 19,43 | 19,57 | 19,35 | 19,40 | 0,23% | 11.503,00 |
| 03.03.2025 | 19,50 | 19,55 | 19,09 | 19,36 | 0,13% | 16.057,00 |
| 28.02.2025 | 19,21 | 19,48 | 19,21 | 19,33 | -0,10% | 11.165,00 |
| 27.02.2025 | 19,34 | 19,59 | 19,30 | 19,35 | 0,00% | 16.535,00 |
| 26.02.2025 | 19,30 | 19,42 | 19,21 | 19,35 | 0,78% | 17.721,00 |
| 25.02.2025 | 19,05 | 19,30 | 18,92 | 19,20 | 0,84% | 59.185,00 |
| 24.02.2025 | 19,10 | 19,80 | 18,82 | 19,04 | 54,61% | 354.121,00 |
| 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 |