19,280€
0,31%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,28 | 19,28 | 19,21 | 19,21 | -0,05% | - |
| 08.05.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 0,03% | - |
| 07.05.2025 | 19,22 | 19,22 | 19,22 | 19,22 | 0,13% | - |
| 06.05.2025 | 19,19 | 19,19 | 19,19 | 19,19 | -0,36% | - |
| 05.05.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,47% | - |
| 02.05.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 0,21% | - |
| 30.04.2025 | 19,13 | 19,13 | 19,13 | 19,13 | 0,10% | - |
| 29.04.2025 | 19,11 | 19,11 | 19,11 | 19,11 | -0,49% | - |
| 28.04.2025 | 19,21 | 19,21 | 19,21 | 19,21 | 0,87% | - |
| 25.04.2025 | 19,04 | 19,04 | 19,04 | 19,04 | -0,13% | - |
| 24.04.2025 | 19,07 | 19,07 | 19,07 | 19,07 | -0,10% | - |
| 23.04.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -0,18% | - |
| 22.04.2025 | 19,12 | 19,12 | 19,12 | 19,12 | 0,63% | - |
| 17.04.2025 | 19,15 | 19,15 | 19,00 | 19,00 | -0,89% | 1.000,00 |
| 16.04.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -0,03% | - |
| 15.04.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 1,03% | - |
| 14.04.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -0,05% | - |
| 11.04.2025 | 18,99 | 18,99 | 18,99 | 18,99 | -2,62% | - |
| 10.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,31% | - |
| 09.04.2025 | 18,63 | 19,06 | 18,63 | 19,06 | -0,10% | 325,00 |
| 08.04.2025 | 19,08 | 19,08 | 19,08 | 19,08 | 3,11% | - |
| 07.04.2025 | 18,51 | 18,51 | 18,51 | 18,51 | -2,73% | 615,00 |
| 04.04.2025 | 19,29 | 19,29 | 19,03 | 19,03 | -0,13% | 80,00 |
| 03.04.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -1,68% | - |
| 02.04.2025 | 19,62 | 19,62 | 19,38 | 19,38 | 0,34% | 2.000,00 |
| 01.04.2025 | 19,31 | 19,31 | 19,31 | 19,31 | -0,52% | - |
| 31.03.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,36% | - |
| 28.03.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,26% | - |
| 27.03.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 0,51% | - |
| 26.03.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,13% | - |
| 25.03.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,05% | - |
| 24.03.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 0,08% | - |
| 21.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,08% | - |
| 20.03.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 0,23% | - |
| 19.03.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -0,21% | - |
| 18.03.2025 | 19,43 | 19,43 | 19,41 | 19,41 | 0,08% | 1,00 |
| 17.03.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,34% | - |
| 14.03.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 0,03% | - |
| 13.03.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 0,39% | - |
| 12.03.2025 | 19,25 | 19,25 | 19,25 | 19,25 | 0,52% | - |
| 11.03.2025 | 19,39 | 19,39 | 19,15 | 19,15 | -1,11% | 10,00 |
| 10.03.2025 | 19,34 | 19,37 | 19,34 | 19,37 | 0,03% | 1.250,00 |
| 07.03.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -0,31% | - |
| 06.03.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -0,18% | - |
| 05.03.2025 | 19,38 | 19,46 | 19,38 | 19,46 | -0,56% | 10,00 |
| 04.03.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 0,62% | 800,00 |
| 03.03.2025 | 19,36 | 19,45 | 19,36 | 19,45 | 0,34% | 5.490,00 |
| 28.02.2025 | 19,33 | 19,38 | 19,32 | 19,38 | -0,62% | 252,00 |
| 27.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,77% | 295,00 |
| 26.02.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -0,21% | - |
| 25.02.2025 | 19,08 | 19,21 | 19,08 | 19,20 | 0,71% | 220,00 |
| 24.02.2025 | 19,90 | 19,90 | 18,91 | 19,07 | 56,21% | 2.873,00 |
| 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 |