14,025€
-1,92%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,26 | 14,33 | 13,98 | 14,02 | -1,96% | 2.396,00 |
| 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 |
| 27.09.2024 | 13,72 | 13,97 | 13,65 | 13,78 | 0,80% | 6.939,00 |
| 26.09.2024 | 13,56 | 14,00 | 13,56 | 13,67 | 1,86% | 21.123,00 |
| 25.09.2024 | 13,31 | 13,70 | 13,23 | 13,42 | 0,07% | 17.411,00 |
| 24.09.2024 | 12,77 | 13,50 | 12,77 | 13,41 | 5,55% | 16.910,00 |
| 23.09.2024 | 12,64 | 12,75 | 12,58 | 12,70 | 0,40% | 1.973,00 |
| 20.09.2024 | 12,81 | 12,89 | 12,65 | 12,65 | -1,82% | 3.618,00 |
| 19.09.2024 | 12,74 | 13,02 | 12,74 | 12,89 | 1,10% | 4.814,00 |
| 18.09.2024 | 12,46 | 12,75 | 12,46 | 12,75 | 0,55% | 406,00 |
| 17.09.2024 | 12,30 | 12,80 | 12,30 | 12,68 | 3,94% | 4.143,00 |
| 16.09.2024 | 12,15 | 12,26 | 12,14 | 12,20 | 0,16% | 901,00 |
| 13.09.2024 | 12,11 | 12,24 | 11,99 | 12,18 | 0,62% | 18.342,00 |
| 12.09.2024 | 12,53 | 12,53 | 12,07 | 12,10 | -1,91% | 2.439,00 |
| 11.09.2024 | 12,15 | 12,40 | 12,15 | 12,34 | 1,02% | 5.312,00 |
| 10.09.2024 | 12,49 | 12,49 | 12,09 | 12,21 | -2,55% | 6.482,00 |
| 09.09.2024 | 12,47 | 12,66 | 12,47 | 12,53 | 1,05% | 1.541,00 |
| 06.09.2024 | 12,61 | 12,73 | 12,37 | 12,40 | -3,24% | 2.532,00 |
| 05.09.2024 | 12,60 | 12,88 | 12,57 | 12,82 | 1,42% | 4.232,00 |
| 04.09.2024 | 12,89 | 12,89 | 12,47 | 12,64 | -3,11% | 11.819,00 |
| 03.09.2024 | 13,07 | 13,18 | 12,88 | 13,04 | -0,23% | 4.610,00 |
| 02.09.2024 | 13,21 | 13,40 | 13,07 | 13,07 | -0,95% | 13.314,00 |
| 30.08.2024 | 13,10 | 13,31 | 13,09 | 13,20 | 0,65% | 4.214,00 |
| 29.08.2024 | 12,95 | 13,20 | 12,95 | 13,11 | 1,12% | 8.458,00 |
| 28.08.2024 | 13,13 | 13,24 | 12,95 | 12,97 | -0,50% | 12.096,00 |
| 27.08.2024 | 13,21 | 13,26 | 13,03 | 13,03 | -1,25% | 6.614,00 |
| 26.08.2024 | 13,39 | 13,46 | 13,20 | 13,20 | -1,86% | 5.166,00 |
| 23.08.2024 | 13,26 | 13,47 | 13,14 | 13,45 | 2,09% | 8.673,00 |
| 22.08.2024 | 13,02 | 13,48 | 13,02 | 13,17 | 1,35% | 26.623,00 |
| 21.08.2024 | 12,89 | 13,09 | 12,72 | 13,00 | 1,48% | 3.936,00 |
| 20.08.2024 | 12,87 | 13,10 | 12,81 | 12,81 | -1,65% | 8.021,00 |
| 19.08.2024 | 12,85 | 13,03 | 12,85 | 13,02 | 1,01% | 5.326,00 |
| 16.08.2024 | 12,82 | 12,94 | 12,64 | 12,89 | 0,62% | 5.075,00 |
| 15.08.2024 | 12,84 | 12,95 | 12,70 | 12,81 | -0,08% | 2.923,00 |
| 14.08.2024 | 12,82 | 12,95 | 12,66 | 12,82 | 0,35% | 3.495,00 |
| 13.08.2024 | 12,67 | 12,91 | 12,55 | 12,78 | 1,79% | 3.665,00 |
| 12.08.2024 | 12,67 | 12,91 | 12,55 | 12,55 | -0,79% | 4.159,00 |
| 09.08.2024 | 12,29 | 12,95 | 12,29 | 12,65 | 3,65% | 17.534,00 |
| 08.08.2024 | 12,12 | 12,30 | 11,92 | 12,21 | 1,50% | 11.124,00 |
| 07.08.2024 | 11,12 | 12,35 | 11,12 | 12,03 | 9,32% | 32.392,00 |
| 06.08.2024 | 10,59 | 11,03 | 10,59 | 11,00 | 4,86% | 14.953,00 |
| 05.08.2024 | 10,82 | 10,90 | 10,01 | 10,49 | -5,92% | 14.056,00 |
| 02.08.2024 | 11,56 | 11,56 | 10,86 | 11,15 | -2,96% | 13.059,00 |
| 01.08.2024 | 11,79 | 11,80 | 11,49 | 11,49 | -3,08% | 10.843,00 |
| 31.07.2024 | 12,02 | 12,09 | 11,08 | 11,86 | 8,56% | 33.316,00 |
| 30.07.2024 | 10,72 | 10,99 | 10,58 | 10,92 | 1,91% | 19.654,00 |
| 29.07.2024 | 10,80 | 10,83 | 10,57 | 10,72 | -0,23% | 11.709,00 |
| 26.07.2024 | 10,55 | 10,87 | 10,51 | 10,74 | -1,92% | 12.846,00 |
| 25.07.2024 | 10,93 | 10,99 | 10,53 | 10,95 | 0,23% | 8.565,00 |
| 24.07.2024 | 10,89 | 11,37 | 10,88 | 10,93 | 0,00% | 10.872,00 |
| 23.07.2024 | 11,07 | 11,09 | 10,86 | 10,93 | -1,93% | 13.644,00 |
| 22.07.2024 | 10,95 | 11,22 | 10,82 | 11,14 | 2,20% | 14.942,00 |
| 19.07.2024 | 11,26 | 11,26 | 10,82 | 10,90 | -4,30% | 12.386,00 |
| 18.07.2024 | 11,46 | 11,46 | 11,25 | 11,39 | -0,13% | 596,00 |
| 17.07.2024 | 11,45 | 11,55 | 11,17 | 11,41 | 0,22% | 7.363,00 |
| 16.07.2024 | 11,34 | 11,39 | 11,16 | 11,38 | -0,22% | 7.098,00 |
| 15.07.2024 | 11,49 | 11,54 | 11,35 | 11,41 | -0,96% | 3.524,00 |
| 12.07.2024 | 11,71 | 11,80 | 11,48 | 11,52 | -1,20% | 3.134,00 |
| 11.07.2024 | 11,54 | 11,69 | 11,46 | 11,66 | 1,17% | 9.013,00 |
| 10.07.2024 | 11,24 | 11,68 | 11,24 | 11,52 | 2,63% | 16.472,00 |
| 09.07.2024 | 11,35 | 11,55 | 11,16 | 11,23 | -2,05% | 14.366,00 |
| 08.07.2024 | 11,64 | 11,65 | 11,39 | 11,46 | -1,93% | 11.044,00 |