13,443€
-0,68%
Echtzeit-Aktienkurs JUST EAT TAKEAWAY. EO-,04
Bid:
Ask:
Aktienkurse zur JUST EAT TAKEAWAY. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -1,27% | - |
| 26.09.2024 | 13,49 | 13,80 | 13,49 | 13,80 | 2,87% | 150,00 |
| 25.09.2024 | 13,41 | 13,41 | 13,41 | 13,41 | 6,30% | - |
| 24.09.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,24% | - |
| 23.09.2024 | 12,59 | 12,59 | 12,59 | 12,59 | -2,10% | - |
| 20.09.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 0,59% | - |
| 19.09.2024 | 12,58 | 12,78 | 12,58 | 12,78 | 2,20% | - |
| 18.09.2024 | 12,51 | 12,51 | 12,51 | 12,51 | 2,75% | - |
| 17.09.2024 | 12,17 | 12,17 | 12,17 | 12,17 | -0,16% | - |
| 16.09.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 1,54% | - |
| 13.09.2024 | 12,01 | 12,01 | 12,01 | 12,01 | -2,20% | - |
| 12.09.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,45% | - |
| 11.09.2024 | 12,08 | 12,22 | 12,08 | 12,22 | -1,85% | 25,00 |
| 10.09.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 0,77% | - |
| 09.09.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -2,87% | - |
| 06.09.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 1,11% | - |
| 05.09.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -2,89% | - |
| 04.09.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -1,52% | - |
| 03.09.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 0,04% | - |
| 02.09.2024 | 13,18 | 13,18 | 13,15 | 13,15 | -0,83% | 200,00 |
| 30.08.2024 | 13,10 | 13,26 | 13,10 | 13,26 | 1,77% | 39,00 |
| 29.08.2024 | 12,93 | 13,03 | 12,93 | 13,03 | 0,19% | 115,00 |
| 28.08.2024 | 13,01 | 13,01 | 13,01 | 13,01 | -1,77% | - |
| 27.08.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -0,34% | - |
| 26.08.2024 | 13,40 | 13,40 | 13,29 | 13,29 | 0,26% | 3,00 |
| 23.08.2024 | 13,25 | 13,25 | 13,25 | 13,25 | 2,08% | - |
| 22.08.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 1,80% | - |
| 21.08.2024 | 12,76 | 12,76 | 12,75 | 12,75 | -1,54% | 100,00 |
| 20.08.2024 | 12,90 | 12,95 | 12,90 | 12,95 | 0,86% | 150,00 |
| 19.08.2024 | 12,84 | 12,84 | 12,84 | 12,84 | 0,51% | - |
| 16.08.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -0,04% | - |
| 15.08.2024 | 12,78 | 12,78 | 12,78 | 12,78 | -0,23% | - |
| 14.08.2024 | 12,81 | 12,81 | 12,81 | 12,81 | 1,51% | - |
| 13.08.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,04% | - |
| 12.08.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 1,04% | - |
| 09.08.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 3,27% | - |