12,428€
-0,94%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -2,71% | - |
| 20.02.2025 | 12,61 | 12,61 | 12,55 | 12,55 | -2,68% | 20,00 |
| 19.02.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 0,94% | - |
| 18.02.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 0,12% | - |
| 17.02.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,55% | - |
| 14.02.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 2,22% | - |
| 13.02.2025 | 12,41 | 12,41 | 12,41 | 12,41 | -1,23% | - |
| 12.02.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 1,37% | - |
| 11.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,78% | - |
| 10.02.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 1,26% | - |
| 07.02.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 1,49% | - |
| 06.02.2025 | 11,74 | 11,74 | 11,74 | 11,74 | 0,56% | - |
| 05.02.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 1,08% | - |
| 04.02.2025 | 11,55 | 11,55 | 11,55 | 11,55 | -1,24% | - |
| 03.02.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -1,27% | - |
| 31.01.2025 | 11,72 | 11,84 | 11,72 | 11,84 | 1,54% | 30,00 |
| 30.01.2025 | 11,66 | 11,66 | 11,66 | 11,66 | -0,43% | - |
| 29.01.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,26% | - |
| 28.01.2025 | 11,68 | 11,68 | 11,68 | 11,68 | 0,56% | - |
| 27.01.2025 | 11,78 | 11,78 | 11,62 | 11,62 | -1,27% | 70,00 |
| 24.01.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 0,51% | - |
| 23.01.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -3,70% | - |
| 22.01.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,41% | - |
| 21.01.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -2,87% | - |
| 20.01.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 1,05% | - |
| 17.01.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 0,32% | - |
| 16.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,45% | - |
| 15.01.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 0,04% | - |
| 14.01.2025 | 11,83 | 12,34 | 11,83 | 12,34 | 0,73% | 210,00 |
| 13.01.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -1,25% | - |
| 10.01.2025 | 12,41 | 12,41 | 12,40 | 12,40 | -2,36% | 260,00 |
| 09.01.2025 | 12,89 | 12,89 | 12,70 | 12,70 | -4,40% | 100,00 |
| 08.01.2025 | 13,29 | 13,29 | 13,29 | 13,29 | -0,19% | - |
| 07.01.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -2,10% | - |
| 06.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,53% | - |
| 03.01.2025 | 13,39 | 13,39 | 13,39 | 13,39 | 0,34% | - |
| 02.01.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -1,40% | 153,00 |
| 30.12.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -1,24% | - |
| 27.12.2024 | 13,71 | 13,71 | 13,71 | 13,71 | -2,66% | 10,00 |
| 23.12.2024 | 14,08 | 14,08 | 14,08 | 14,08 | 0,86% | - |
| 20.12.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -0,57% | - |
| 19.12.2024 | 14,10 | 14,10 | 13,90 | 14,04 | -1,72% | 600,00 |
| 18.12.2024 | 14,59 | 14,59 | 14,29 | 14,29 | -2,62% | 20,00 |
| 17.12.2024 | 14,50 | 14,67 | 14,45 | 14,67 | -2,49% | 180,00 |
| 16.12.2024 | 15,17 | 15,17 | 15,05 | 15,05 | -2,72% | 1.020,00 |
| 13.12.2024 | 15,47 | 15,47 | 15,47 | 15,47 | -1,56% | - |
| 12.12.2024 | 15,71 | 15,71 | 15,71 | 15,71 | 0,54% | - |
| 11.12.2024 | 16,09 | 16,09 | 15,63 | 15,63 | -2,37% | 110,00 |
| 10.12.2024 | 16,27 | 16,27 | 16,01 | 16,01 | -1,08% | 117,00 |
| 09.12.2024 | 16,58 | 16,58 | 16,18 | 16,18 | 3,25% | 525,00 |
| 06.12.2024 | 15,67 | 15,67 | 15,67 | 15,67 | -0,10% | - |
| 05.12.2024 | 14,80 | 15,88 | 14,80 | 15,69 | 3,50% | 263,00 |
| 04.12.2024 | 15,16 | 15,16 | 15,16 | 15,16 | -1,30% | - |
| 03.12.2024 | 15,78 | 15,78 | 15,36 | 15,36 | -1,44% | 300,00 |
| 02.12.2024 | 15,06 | 15,58 | 15,06 | 15,58 | 4,39% | 10,00 |
| 29.11.2024 | 14,93 | 14,93 | 14,93 | 14,93 | 3,39% | - |
| 28.11.2024 | 14,44 | 14,44 | 14,44 | 14,44 | -2,33% | - |
| 27.11.2024 | 14,78 | 14,78 | 14,78 | 14,78 | 3,76% | - |
| 26.11.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 1,75% | - |
| 25.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -1,30% | - |
| 22.11.2024 | 14,19 | 14,19 | 14,19 | 14,19 | -3,80% | - |
| 21.11.2024 | 14,19 | 14,80 | 14,19 | 14,75 | 4,61% | 340,00 |
| 20.11.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -0,49% | - |
| 19.11.2024 | 14,17 | 14,17 | 14,17 | 14,17 | 1,47% | - |
| 18.11.2024 | 13,96 | 13,96 | 13,96 | 13,96 | -3,02% | 8,00 |
| 15.11.2024 | 13,87 | 14,40 | 13,87 | 14,40 | 1,02% | 100,00 |
| 14.11.2024 | 13,04 | 14,25 | 13,04 | 14,25 | 8,00% | 1.250,00 |
| 13.11.2024 | 13,01 | 13,78 | 12,87 | 13,20 | 15,19% | 3.750,00 |
| 12.11.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,09% | - |
| 11.11.2024 | 11,26 | 11,45 | 11,26 | 11,45 | 2,74% | 30,00 |
| 08.11.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 3,92% | - |
| 07.11.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 1,52% | - |
| 06.11.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 0,19% | - |
| 05.11.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,61% | - |
| 04.11.2024 | 10,54 | 10,68 | 10,54 | 10,61 | 0,05% | 1.100,00 |
| 01.11.2024 | 10,44 | 10,60 | 10,44 | 10,60 | -2,84% | 173,00 |
| 31.10.2024 | 10,91 | 10,91 | 10,91 | 10,91 | -2,11% | - |
| 30.10.2024 | 11,15 | 11,15 | 11,15 | 11,15 | -1,02% | - |
| 29.10.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,49% | - |
| 28.10.2024 | 11,21 | 11,21 | 11,21 | 11,21 | 2,89% | - |
| 25.10.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -1,85% | - |
| 24.10.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -0,40% | - |
| 23.10.2024 | 10,71 | 11,14 | 10,71 | 11,14 | 4,50% | 268,00 |
| 22.10.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -1,80% | - |
| 21.10.2024 | 11,21 | 11,21 | 10,86 | 10,86 | -1,36% | 268,00 |
| 18.10.2024 | 10,92 | 11,01 | 10,92 | 11,01 | -0,05% | 190,00 |
| 17.10.2024 | 11,22 | 11,60 | 11,01 | 11,01 | -4,09% | 1.340,00 |
| 16.10.2024 | 12,00 | 12,00 | 11,48 | 11,48 | -9,46% | 10,00 |
| 15.10.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -0,35% | - |
| 14.10.2024 | 12,65 | 12,73 | 12,65 | 12,73 | -5,64% | 441,00 |
| 11.10.2024 | 13,49 | 13,49 | 13,49 | 13,49 | 0,63% | - |
| 10.10.2024 | 13,49 | 13,49 | 13,40 | 13,40 | -0,74% | 230,00 |
| 09.10.2024 | 13,43 | 13,50 | 13,43 | 13,50 | -0,30% | 1.115,00 |
| 08.10.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -2,10% | - |
| 07.10.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 3,60% | 75,00 |
| 04.10.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -0,71% | - |
| 03.10.2024 | 13,41 | 13,45 | 13,41 | 13,45 | 0,41% | 720,00 |
| 02.10.2024 | 13,58 | 13,58 | 13,39 | 13,39 | -0,33% | 100,00 |
| 01.10.2024 | 13,44 | 13,44 | 13,44 | 13,44 | -3,00% | - |
| 30.09.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 1,69% | - |