20,200€
-0,35%
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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 20,28 | 20,28 | 20,18 | 20,20 | -0,35% | 60,00 |
| 02.09.2025 | 20,22 | 20,27 | 20,17 | 20,27 | 0,30% | 126,00 |
| 01.09.2025 | 20,19 | 20,22 | 20,13 | 20,21 | 0,15% | 1.401,00 |
| 29.08.2025 | 20,18 | 20,19 | 20,17 | 20,18 | 0,05% | 11.147,00 |
| 28.08.2025 | 20,18 | 20,18 | 20,12 | 20,17 | 0,25% | 330,00 |
| 27.08.2025 | 20,12 | 20,18 | 20,12 | 20,12 | -0,30% | 126,00 |
| 26.08.2025 | 20,10 | 20,18 | 20,10 | 20,18 | 0,00% | 3.927,00 |
| 25.08.2025 | 20,10 | 20,18 | 20,10 | 20,18 | 0,00% | 268,00 |
| 22.08.2025 | 20,19 | 20,19 | 20,15 | 20,18 | 0,45% | 93,00 |
| 21.08.2025 | 20,19 | 20,19 | 20,09 | 20,09 | -0,35% | 366,00 |
| 20.08.2025 | 20,18 | 20,18 | 20,09 | 20,16 | 0,10% | 242,00 |
| 19.08.2025 | 20,20 | 20,20 | 20,14 | 20,14 | -0,05% | 1.163,00 |
| 18.08.2025 | 20,08 | 20,18 | 20,08 | 20,15 | 0,35% | 1.378,00 |
| 15.08.2025 | 20,00 | 20,15 | 19,80 | 20,08 | -0,05% | 3.386,00 |
| 14.08.2025 | 20,09 | 20,18 | 20,09 | 20,09 | -0,10% | 258,00 |
| 13.08.2025 | 20,10 | 20,20 | 20,09 | 20,11 | -0,25% | 1.816,00 |
| 12.08.2025 | 20,13 | 20,21 | 20,13 | 20,16 | 0,05% | 1.342,00 |
| 11.08.2025 | 20,06 | 20,21 | 20,06 | 20,15 | 0,30% | 8.193,00 |
| 08.08.2025 | 20,12 | 20,15 | 20,08 | 20,09 | -0,15% | 780,00 |
| 07.08.2025 | 20,12 | 20,13 | 20,12 | 20,12 | 0,00% | 1.809,00 |
| 06.08.2025 | 20,05 | 20,13 | 20,05 | 20,12 | 0,15% | 1.108,00 |
| 05.08.2025 | 20,11 | 20,14 | 20,09 | 20,09 | 0,05% | 1.808,00 |
| 04.08.2025 | 20,13 | 20,14 | 20,08 | 20,08 | -0,10% | 1.577,00 |
| 01.08.2025 | 19,96 | 20,10 | 19,96 | 20,10 | 0,30% | 1.692,00 |
| 31.07.2025 | 20,11 | 20,11 | 20,02 | 20,04 | 0,10% | 3.262,00 |
| 30.07.2025 | 20,05 | 20,09 | 20,02 | 20,02 | -0,10% | 2.183,00 |
| 29.07.2025 | 20,16 | 20,16 | 20,04 | 20,04 | -0,05% | 2.343,00 |
| 28.07.2025 | 20,16 | 20,23 | 20,04 | 20,05 | -0,05% | 3.257,00 |
| 25.07.2025 | 20,02 | 20,08 | 20,02 | 20,06 | 0,15% | 1.530,00 |
| 24.07.2025 | 20,08 | 20,09 | 20,03 | 20,03 | -0,60% | 3.703,00 |
| 23.07.2025 | 20,17 | 20,17 | 20,08 | 20,15 | 0,00% | 6.631,00 |
| 22.07.2025 | 19,96 | 20,19 | 19,96 | 20,15 | 0,78% | 3.497,00 |
| 21.07.2025 | 19,96 | 20,15 | 19,96 | 20,00 | -0,27% | 5.481,00 |
| 18.07.2025 | 19,60 | 20,10 | 19,47 | 20,05 | 2,61% | 6.921,00 |
| 17.07.2025 | 19,60 | 19,70 | 19,45 | 19,54 | -0,05% | 1.499,00 |
| 16.07.2025 | 19,70 | 19,70 | 19,45 | 19,55 | -0,76% | 5.252,00 |
| 15.07.2025 | 19,65 | 19,81 | 19,57 | 19,70 | 0,56% | 5.101,00 |
| 14.07.2025 | 19,60 | 19,65 | 19,56 | 19,59 | -0,05% | 3.519,00 |
| 11.07.2025 | 19,48 | 19,65 | 19,48 | 19,60 | 0,41% | 1.029,00 |
| 10.07.2025 | 19,48 | 19,59 | 19,44 | 19,52 | 0,10% | 2.807,00 |
| 09.07.2025 | 19,53 | 19,53 | 19,41 | 19,50 | 0,00% | 1.994,00 |
| 08.07.2025 | 19,40 | 19,51 | 19,40 | 19,50 | 0,41% | 863,00 |
| 07.07.2025 | 19,43 | 19,43 | 19,38 | 19,42 | 0,10% | 1.017,00 |
| 04.07.2025 | 19,38 | 19,44 | 19,32 | 19,40 | 0,18% | 214,00 |
| 03.07.2025 | 19,37 | 19,45 | 19,37 | 19,37 | -0,15% | 170,00 |
| 02.07.2025 | 19,39 | 19,40 | 19,33 | 19,40 | 0,05% | 982,00 |
| 01.07.2025 | 19,42 | 19,51 | 19,39 | 19,39 | 0,03% | 216,00 |
| 30.06.2025 | 19,48 | 19,58 | 19,38 | 19,38 | -0,44% | 969,00 |
| 27.06.2025 | 19,35 | 19,50 | 19,25 | 19,47 | 0,03% | 3.623,00 |
| 26.06.2025 | 19,49 | 19,50 | 19,41 | 19,46 | -0,43% | 429,00 |
| 25.06.2025 | 19,57 | 19,65 | 19,46 | 19,55 | -0,13% | 1.479,00 |
| 24.06.2025 | 19,70 | 19,70 | 19,55 | 19,57 | 0,18% | 2.098,00 |
| 23.06.2025 | 19,39 | 19,55 | 19,39 | 19,54 | 0,46% | 320,00 |
| 20.06.2025 | 19,67 | 19,67 | 19,44 | 19,45 | -0,64% | 723,00 |
| 19.06.2025 | 19,36 | 19,57 | 19,36 | 19,57 | 0,93% | 1.224,00 |
| 18.06.2025 | 19,43 | 19,51 | 19,39 | 19,39 | -0,33% | 658,00 |
| 17.06.2025 | 19,43 | 19,51 | 19,43 | 19,46 | 0,00% | 1.030,00 |
| 16.06.2025 | 19,48 | 19,52 | 19,46 | 19,46 | 0,39% | 1.564,00 |
| 13.06.2025 | 19,19 | 19,55 | 19,19 | 19,38 | -0,46% | 2.231,00 |
| 12.06.2025 | 19,40 | 19,53 | 19,40 | 19,47 | -0,26% | 2.533,00 |
| 11.06.2025 | 19,50 | 19,52 | 19,50 | 19,52 | 0,31% | 565,00 |
| 10.06.2025 | 19,49 | 19,60 | 19,46 | 19,46 | -0,43% | 17.757,00 |
| 09.06.2025 | 19,40 | 19,55 | 19,40 | 19,55 | 0,26% | 13.335,00 |
| 06.06.2025 | 19,47 | 19,50 | 19,44 | 19,50 | 0,33% | 955,00 |
| 05.06.2025 | 19,46 | 19,53 | 19,41 | 19,43 | 0,13% | 2.041,00 |
| 04.06.2025 | 19,51 | 19,51 | 19,41 | 19,41 | -0,67% | 2.378,00 |
| 03.06.2025 | 19,55 | 19,55 | 19,47 | 19,54 | -0,13% | 836,00 |
| 02.06.2025 | 19,38 | 19,56 | 19,38 | 19,56 | 0,33% | 885,00 |
| 30.05.2025 | 19,56 | 19,56 | 19,46 | 19,50 | 0,15% | 1.172,00 |
| 29.05.2025 | 19,41 | 19,47 | 19,40 | 19,47 | -0,10% | 3.667,00 |
| 28.05.2025 | 19,36 | 19,49 | 19,36 | 19,49 | -0,05% | 1.343,00 |
| 27.05.2025 | 19,35 | 19,50 | 19,35 | 19,50 | 0,28% | 266,00 |
| 26.05.2025 | 19,50 | 19,50 | 19,40 | 19,44 | -0,54% | 1.377,00 |
| 23.05.2025 | 19,38 | 19,55 | 19,38 | 19,55 | 0,54% | 4.082,00 |
| 22.05.2025 | 19,39 | 19,47 | 19,39 | 19,44 | 0,36% | 417,00 |
| 21.05.2025 | 19,30 | 19,47 | 19,30 | 19,37 | 0,21% | 12.173,00 |
| 20.05.2025 | 19,32 | 19,47 | 19,32 | 19,33 | -0,62% | 6.002,00 |
| 19.05.2025 | 19,25 | 19,50 | 19,25 | 19,45 | 0,96% | 20.657,00 |
| 16.05.2025 | 19,35 | 19,35 | 19,25 | 19,27 | -0,10% | 959,00 |
| 15.05.2025 | 19,27 | 19,31 | 19,27 | 19,29 | 0,05% | 604,00 |
| 14.05.2025 | 19,30 | 19,40 | 19,28 | 19,28 | -0,23% | 4.341,00 |
| 13.05.2025 | 19,17 | 19,33 | 19,17 | 19,32 | 0,05% | 3.127,00 |
| 12.05.2025 | 19,37 | 19,40 | 19,24 | 19,31 | 0,13% | 4.990,00 |
| 09.05.2025 | 19,41 | 19,41 | 19,29 | 19,29 | -0,57% | 3.835,00 |
| 08.05.2025 | 19,29 | 19,40 | 19,28 | 19,40 | 0,10% | 2.940,00 |
| 07.05.2025 | 19,34 | 19,38 | 19,23 | 19,38 | 0,96% | 1.520,00 |
| 06.05.2025 | 19,17 | 19,32 | 19,17 | 19,19 | -0,29% | 4.907,00 |
| 05.05.2025 | 19,20 | 19,33 | 19,20 | 19,25 | -0,41% | 5.227,00 |
| 02.05.2025 | 19,18 | 19,33 | 19,18 | 19,33 | 0,42% | 3.913,00 |
| 30.04.2025 | 19,04 | 19,25 | 19,04 | 19,25 | 0,63% | 1.432,00 |
| 29.04.2025 | 19,16 | 19,20 | 19,03 | 19,13 | -0,52% | 9.581,00 |
| 28.04.2025 | 19,17 | 19,24 | 19,09 | 19,23 | -0,05% | 6.132,00 |
| 25.04.2025 | 19,13 | 19,26 | 19,10 | 19,24 | 0,60% | 8.061,00 |
| 24.04.2025 | 19,07 | 19,14 | 18,97 | 19,12 | -0,34% | 2.825,00 |
| 23.04.2025 | 19,32 | 19,32 | 19,08 | 19,19 | -0,31% | 11.746,00 |
| 22.04.2025 | 19,12 | 19,26 | 19,10 | 19,25 | 0,34% | 1.126,00 |
| 17.04.2025 | 19,36 | 19,38 | 19,00 | 19,18 | -0,10% | 8.681,00 |
| 16.04.2025 | 19,08 | 19,29 | 19,04 | 19,20 | 0,10% | 6.027,00 |
| 15.04.2025 | 19,05 | 19,31 | 19,05 | 19,18 | -0,10% | 1.455,00 |
| 14.04.2025 | 19,17 | 19,29 | 19,03 | 19,20 | 0,79% | 6.386,00 |