13,782€
-1,20%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 13,91 | 14,03 | 13,71 | 13,79 | -1,17% | 3.874,00 |
27.03.2024 | 13,89 | 13,95 | 13,82 | 13,95 | 0,84% | 4.267,00 |
26.03.2024 | 13,70 | 13,91 | 13,70 | 13,83 | 1,53% | 5.716,00 |
25.03.2024 | 13,67 | 13,67 | 13,44 | 13,63 | 0,10% | 3.316,00 |
22.03.2024 | 14,03 | 14,05 | 13,57 | 13,61 | -3,21% | 9.098,00 |
21.03.2024 | 13,97 | 14,43 | 13,97 | 14,06 | 0,44% | 6.920,00 |
20.03.2024 | 13,53 | 14,00 | 13,45 | 14,00 | 3,35% | 6.427,00 |
19.03.2024 | 13,17 | 13,55 | 13,14 | 13,55 | 2,79% | 5.587,00 |
18.03.2024 | 13,40 | 13,51 | 13,18 | 13,18 | -1,83% | 1.874,00 |
15.03.2024 | 13,56 | 13,58 | 13,27 | 13,43 | -1,28% | 2.030,00 |
14.03.2024 | 13,74 | 13,88 | 13,56 | 13,60 | -0,92% | 3.819,00 |
13.03.2024 | 13,24 | 13,77 | 13,24 | 13,73 | 3,56% | 6.901,00 |
12.03.2024 | 13,05 | 13,41 | 13,05 | 13,25 | 1,95% | 4.748,00 |
11.03.2024 | 12,83 | 13,11 | 12,50 | 13,00 | 2,36% | 11.083,00 |
08.03.2024 | 13,08 | 13,17 | 12,40 | 12,70 | -3,04% | 39.690,00 |
07.03.2024 | 13,20 | 13,50 | 13,09 | 13,10 | -1,22% | 10.412,00 |
06.03.2024 | 13,38 | 13,47 | 13,20 | 13,26 | -0,67% | 12.022,00 |
05.03.2024 | 14,15 | 14,19 | 13,30 | 13,35 | -5,71% | 27.979,00 |
04.03.2024 | 14,77 | 14,77 | 14,04 | 14,16 | -4,16% | 19.045,00 |
01.03.2024 | 15,50 | 15,50 | 14,70 | 14,77 | -3,10% | 15.875,00 |
29.02.2024 | 14,85 | 15,50 | 14,85 | 15,24 | 3,41% | 41.195,00 |
28.02.2024 | 15,30 | 15,90 | 13,94 | 14,74 | -2,10% | 36.658,00 |
27.02.2024 | 14,61 | 15,06 | 14,52 | 15,06 | 3,28% | 6.294,00 |
26.02.2024 | 14,78 | 14,86 | 14,40 | 14,58 | -1,57% | 5.039,00 |
23.02.2024 | 15,02 | 15,04 | 14,73 | 14,81 | -1,40% | 3.201,00 |
22.02.2024 | 14,97 | 15,23 | 14,79 | 15,02 | 1,24% | 7.865,00 |
21.02.2024 | 14,83 | 15,03 | 14,76 | 14,84 | -0,32% | 5.339,00 |
20.02.2024 | 14,99 | 14,99 | 14,58 | 14,89 | -0,36% | 3.870,00 |
19.02.2024 | 15,41 | 15,41 | 14,91 | 14,94 | -3,23% | 9.427,00 |
16.02.2024 | 15,67 | 15,91 | 15,31 | 15,44 | -1,09% | 6.737,00 |
15.02.2024 | 15,24 | 15,95 | 15,24 | 15,61 | 3,05% | 13.214,00 |
14.02.2024 | 14,70 | 15,21 | 14,69 | 15,15 | 3,91% | 13.473,00 |
13.02.2024 | 15,76 | 15,90 | 14,58 | 14,58 | -7,17% | 14.785,00 |
12.02.2024 | 14,54 | 15,77 | 14,49 | 15,70 | 7,90% | 27.066,00 |
09.02.2024 | 14,40 | 14,70 | 14,26 | 14,55 | 0,55% | 21.953,00 |
08.02.2024 | 14,35 | 14,60 | 14,31 | 14,47 | 0,93% | 9.653,00 |
07.02.2024 | 14,21 | 14,70 | 13,99 | 14,34 | 0,97% | 42.276,00 |
06.02.2024 | 13,96 | 14,21 | 13,78 | 14,20 | 2,10% | 4.967,00 |
05.02.2024 | 14,05 | 14,28 | 13,80 | 13,91 | -0,70% | 6.350,00 |
02.02.2024 | 14,04 | 14,67 | 13,94 | 14,01 | 0,84% | 12.339,00 |
01.02.2024 | 14,11 | 14,18 | 13,87 | 13,89 | -1,45% | 4.035,00 |
31.01.2024 | 14,63 | 14,88 | 13,94 | 14,09 | -2,26% | 12.941,00 |
30.01.2024 | 14,68 | 14,68 | 14,26 | 14,42 | -1,58% | 1.435,00 |
29.01.2024 | 14,52 | 14,68 | 14,39 | 14,65 | 0,38% | 5.056,00 |
26.01.2024 | 14,15 | 14,68 | 14,15 | 14,60 | 2,76% | 18.594,00 |
25.01.2024 | 14,48 | 14,48 | 14,12 | 14,20 | -2,05% | 4.969,00 |
24.01.2024 | 14,60 | 14,71 | 14,41 | 14,50 | 2,33% | 10.492,00 |
23.01.2024 | 13,39 | 14,17 | 13,35 | 14,17 | 5,59% | 20.024,00 |
22.01.2024 | 13,76 | 14,10 | 13,35 | 13,42 | -1,87% | 4.714,00 |
19.01.2024 | 13,73 | 14,02 | 13,68 | 13,68 | -0,48% | 25.618,00 |
18.01.2024 | 13,10 | 13,74 | 13,10 | 13,74 | 7,61% | 33.185,00 |
17.01.2024 | 12,92 | 13,44 | 12,76 | 12,77 | -4,27% | 17.047,00 |
16.01.2024 | 13,15 | 13,46 | 12,60 | 13,34 | 0,53% | 19.215,00 |
15.01.2024 | 14,43 | 14,43 | 13,18 | 13,27 | -7,71% | 43.151,00 |
12.01.2024 | 14,34 | 14,85 | 14,33 | 14,38 | 0,52% | 17.662,00 |
11.01.2024 | 14,06 | 14,66 | 13,98 | 14,31 | 2,77% | 23.981,00 |
10.01.2024 | 14,43 | 14,43 | 13,88 | 13,92 | -4,12% | 6.038,00 |
09.01.2024 | 14,64 | 14,65 | 14,36 | 14,52 | -0,82% | 7.444,00 |
08.01.2024 | 13,71 | 14,64 | 13,71 | 14,64 | 5,84% | 12.572,00 |
05.01.2024 | 13,86 | 13,93 | 13,61 | 13,83 | 0,61% | 1.320,00 |
04.01.2024 | 13,74 | 13,87 | 13,52 | 13,75 | 0,13% | 2.558,00 |
03.01.2024 | 13,84 | 13,86 | 13,55 | 13,73 | 0,00% | 3.505,00 |
02.01.2024 | 14,15 | 14,15 | 13,69 | 13,73 | -1,94% | 16.161,00 |
29.12.2023 | 14,00 | 14,07 | 13,92 | 14,00 | 0,00% | 7.443,00 |
28.12.2023 | 14,32 | 14,32 | 13,85 | 14,00 | -1,52% | 5.933,00 |
27.12.2023 | 14,05 | 14,30 | 14,05 | 14,22 | 0,82% | 11.843,00 |
22.12.2023 | 14,12 | 14,12 | 13,82 | 14,10 | 0,18% | 31.113,00 |
21.12.2023 | 14,29 | 14,29 | 13,97 | 14,07 | -1,28% | 7.149,00 |
20.12.2023 | 14,59 | 14,71 | 14,26 | 14,26 | -2,22% | 13.138,00 |
19.12.2023 | 14,56 | 14,74 | 14,34 | 14,58 | 0,55% | 5.534,00 |
18.12.2023 | 15,10 | 15,10 | 14,47 | 14,50 | -3,97% | 9.978,00 |
15.12.2023 | 15,41 | 15,69 | 15,08 | 15,10 | -2,57% | 10.639,00 |
14.12.2023 | 14,93 | 15,69 | 14,91 | 15,50 | 4,55% | 26.010,00 |
13.12.2023 | 15,01 | 15,04 | 14,46 | 14,82 | -1,29% | 10.412,00 |
12.12.2023 | 15,12 | 15,13 | 14,88 | 15,02 | -0,12% | 3.954,00 |
11.12.2023 | 14,97 | 15,12 | 14,80 | 15,04 | 0,98% | 13.735,00 |
08.12.2023 | 14,75 | 15,04 | 14,71 | 14,89 | 0,85% | 18.491,00 |
07.12.2023 | 14,78 | 14,79 | 14,43 | 14,76 | 0,14% | 4.813,00 |
06.12.2023 | 14,41 | 14,83 | 14,41 | 14,74 | 2,99% | 12.846,00 |
05.12.2023 | 14,30 | 14,34 | 14,06 | 14,32 | -0,67% | 6.628,00 |
04.12.2023 | 14,09 | 14,75 | 14,09 | 14,41 | 1,89% | 7.880,00 |
01.12.2023 | 14,45 | 14,50 | 14,00 | 14,14 | -1,44% | 11.081,00 |
30.11.2023 | 14,50 | 14,68 | 14,27 | 14,35 | -0,55% | 8.142,00 |
29.11.2023 | 14,54 | 14,91 | 14,43 | 14,43 | -0,69% | 8.879,00 |
28.11.2023 | 15,04 | 15,04 | 14,36 | 14,53 | -2,90% | 8.248,00 |
27.11.2023 | 14,85 | 15,05 | 14,75 | 14,96 | 0,11% | 12.838,00 |
24.11.2023 | 14,70 | 15,10 | 14,60 | 14,95 | 1,62% | 10.332,00 |
23.11.2023 | 14,34 | 14,71 | 14,34 | 14,71 | 2,57% | 16.183,00 |
22.11.2023 | 14,33 | 14,45 | 14,24 | 14,34 | 0,86% | 15.744,00 |
21.11.2023 | 14,82 | 14,99 | 14,20 | 14,22 | -4,26% | 18.446,00 |
20.11.2023 | 14,74 | 14,85 | 14,56 | 14,85 | 1,03% | 9.754,00 |
17.11.2023 | 14,67 | 14,90 | 14,65 | 14,70 | 1,25% | 5.224,00 |
16.11.2023 | 14,69 | 14,71 | 14,35 | 14,52 | -1,02% | 21.664,00 |
15.11.2023 | 14,24 | 15,04 | 14,24 | 14,67 | 3,66% | 31.551,00 |
14.11.2023 | 13,19 | 14,36 | 13,19 | 14,15 | 7,69% | 28.915,00 |
13.11.2023 | 12,67 | 13,24 | 12,67 | 13,14 | 3,06% | 21.823,00 |
10.11.2023 | 12,87 | 12,89 | 12,50 | 12,75 | -1,12% | 8.659,00 |
09.11.2023 | 12,80 | 13,14 | 12,65 | 12,89 | 0,89% | 14.087,00 |
08.11.2023 | 12,72 | 12,94 | 12,72 | 12,78 | 0,33% | 5.503,00 |
07.11.2023 | 12,44 | 12,89 | 12,44 | 12,74 | 2,36% | 10.785,00 |