19,470€
0,21%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 19,15 | 19,29 | 18,91 | 19,05 | -1,30% | 4.749,00 |
| 10.04.2025 | 19,16 | 19,47 | 18,91 | 19,30 | -0,52% | 7.737,00 |
| 09.04.2025 | 18,58 | 19,59 | 18,58 | 19,40 | 3,19% | 7.066,00 |
| 08.04.2025 | 19,10 | 19,20 | 18,80 | 18,80 | -0,45% | 9.696,00 |
| 07.04.2025 | 18,77 | 19,05 | 18,39 | 18,89 | -0,79% | 12.322,00 |
| 04.04.2025 | 19,29 | 19,37 | 18,97 | 19,04 | -1,37% | 8.138,00 |
| 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 |