20,205€
0,42%
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 |
|---|---|---|---|---|---|---|
| 01.09.2025 | 20,18 | 20,21 | 20,10 | 20,20 | 0,40% | 59,00 |
| 29.08.2025 | 20,10 | 20,12 | 20,10 | 20,12 | 0,15% | 40,00 |
| 28.08.2025 | 20,09 | 20,09 | 20,09 | 20,09 | 0,00% | - |
| 27.08.2025 | 20,09 | 20,09 | 20,09 | 20,09 | 0,10% | - |
| 26.08.2025 | 20,07 | 20,07 | 20,07 | 20,07 | 0,00% | - |
| 25.08.2025 | 20,07 | 20,07 | 20,07 | 20,07 | 0,05% | - |
| 22.08.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -0,05% | - |
| 21.08.2025 | 20,07 | 20,07 | 20,07 | 20,07 | 0,20% | - |
| 20.08.2025 | 20,03 | 20,03 | 20,03 | 20,03 | -0,20% | - |
| 19.08.2025 | 20,07 | 20,07 | 20,07 | 20,07 | 0,10% | - |
| 18.08.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,05% | - |
| 15.08.2025 | 20,06 | 20,06 | 20,06 | 20,06 | 0,00% | - |
| 14.08.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -0,05% | - |
| 13.08.2025 | 20,07 | 20,07 | 20,07 | 20,07 | -0,05% | - |
| 12.08.2025 | 20,08 | 20,08 | 20,08 | 20,08 | 0,05% | - |
| 11.08.2025 | 20,07 | 20,07 | 20,07 | 20,07 | 0,10% | - |
| 08.08.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,00% | - |
| 07.08.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,05% | - |
| 06.08.2025 | 20,04 | 20,04 | 20,04 | 20,04 | -0,05% | - |
| 05.08.2025 | 20,05 | 20,05 | 20,05 | 20,05 | -0,05% | - |
| 04.08.2025 | 19,97 | 20,19 | 19,97 | 20,06 | 0,45% | 765,00 |
| 01.08.2025 | 19,97 | 19,97 | 19,97 | 19,97 | -0,30% | - |
| 31.07.2025 | 20,03 | 20,03 | 20,03 | 20,03 | 0,15% | - |
| 30.07.2025 | 19,99 | 20,00 | 19,99 | 20,00 | -0,20% | 535,00 |
| 29.07.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,15% | - |
| 28.07.2025 | 20,00 | 20,01 | 20,00 | 20,01 | 0,05% | 400,00 |
| 25.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,10% | - |
| 24.07.2025 | 19,88 | 20,02 | 19,88 | 20,02 | -0,50% | 9,00 |
| 23.07.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 0,70% | - |
| 22.07.2025 | 19,98 | 19,98 | 19,98 | 19,98 | -0,35% | - |
| 21.07.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | - |
| 18.07.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 3,01% | 50,00 |
| 17.07.2025 | 19,42 | 19,42 | 19,42 | 19,42 | -1,04% | - |
| 16.07.2025 | 19,62 | 19,62 | 19,62 | 19,62 | 0,20% | - |
| 15.07.2025 | 19,58 | 19,58 | 19,58 | 19,58 | 0,31% | - |
| 14.07.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 0,67% | - |
| 11.07.2025 | 19,39 | 19,39 | 19,39 | 19,39 | -0,21% | - |
| 10.07.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,36% | - |
| 09.07.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,00% | - |
| 08.07.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,16% | - |
| 07.07.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -0,18% | - |
| 04.07.2025 | 19,37 | 19,37 | 19,37 | 19,37 | -0,08% | - |
| 03.07.2025 | 19,31 | 19,38 | 19,31 | 19,38 | 0,10% | 5,00 |
| 02.07.2025 | 19,36 | 19,36 | 19,36 | 19,36 | 0,03% | - |
| 01.07.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -0,39% | - |
| 30.06.2025 | 19,42 | 19,43 | 19,42 | 19,43 | 0,26% | 15,00 |
| 27.06.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,36% | - |
| 26.06.2025 | 19,44 | 19,45 | 19,44 | 19,45 | -0,15% | 50,00 |
| 25.06.2025 | 19,48 | 19,48 | 19,48 | 19,48 | -0,64% | - |
| 24.06.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 1,45% | - |
| 23.06.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -0,51% | - |
| 20.06.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -0,03% | - |
| 19.06.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,00% | - |
| 18.06.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,00% | - |
| 17.06.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,00% | - |
| 16.06.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,78% | - |
| 13.06.2025 | 19,28 | 19,28 | 19,28 | 19,28 | -0,62% | - |
| 12.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,15% | - |
| 11.06.2025 | 19,43 | 19,43 | 19,43 | 19,43 | -0,10% | - |
| 10.06.2025 | 19,45 | 19,45 | 19,45 | 19,45 | 0,13% | - |
| 09.06.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,00% | - |
| 06.06.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,08% | - |
| 05.06.2025 | 19,41 | 19,41 | 19,41 | 19,41 | 0,03% | - |
| 04.06.2025 | 19,41 | 19,41 | 19,41 | 19,41 | -0,13% | - |
| 03.06.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,18% | - |
| 02.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,08% | 100,00 |
| 30.05.2025 | 19,42 | 19,42 | 19,41 | 19,41 | 0,05% | 308,00 |
| 29.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | - |
| 28.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,21% | - |
| 27.05.2025 | 19,34 | 19,39 | 19,34 | 19,39 | 0,23% | 20,00 |
| 26.05.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,08% | - |
| 23.05.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -0,15% | - |
| 22.05.2025 | 19,39 | 19,39 | 19,39 | 19,39 | 0,57% | - |
| 21.05.2025 | 19,38 | 19,38 | 19,28 | 19,28 | 0,05% | 28,00 |
| 20.05.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 0,18% | - |
| 19.05.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,03% | - |
| 16.05.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,05% | - |
| 15.05.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -0,26% | - |
| 14.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,21% | - |
| 13.05.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,03% | - |
| 12.05.2025 | 19,26 | 19,26 | 19,26 | 19,26 | 0,23% | - |
| 09.05.2025 | 19,21 | 19,21 | 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% | - |