14,225€
-1,43%
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 |
|---|---|---|---|---|---|---|
| 05.12.2023 | 14,36 | 14,38 | 14,02 | 14,23 | -1,43% | 320,00 |
| 04.12.2023 | 14,01 | 14,43 | 14,01 | 14,43 | 1,56% | 16,00 |
| 01.12.2023 | 14,21 | 14,21 | 14,21 | 14,21 | -1,00% | - |
| 30.11.2023 | 14,35 | 14,35 | 14,35 | 14,35 | -1,03% | - |
| 29.11.2023 | 14,50 | 14,50 | 14,50 | 14,50 | -0,86% | 160,00 |
| 28.11.2023 | 14,63 | 14,63 | 14,63 | 14,63 | -1,56% | - |
| 27.11.2023 | 14,86 | 14,86 | 14,86 | 14,86 | -1,20% | - |
| 24.11.2023 | 14,70 | 15,04 | 14,70 | 15,04 | 2,73% | 260,00 |
| 23.11.2023 | 14,60 | 14,64 | 14,60 | 14,64 | 2,71% | 12,00 |
| 22.11.2023 | 14,26 | 14,26 | 14,26 | 14,26 | -3,27% | - |
| 21.11.2023 | 14,74 | 14,74 | 14,74 | 14,74 | 1,40% | - |
| 20.11.2023 | 14,53 | 14,53 | 14,53 | 14,53 | -1,78% | - |
| 17.11.2023 | 14,71 | 14,80 | 14,71 | 14,80 | 0,85% | 700,00 |
| 16.11.2023 | 14,71 | 14,71 | 14,67 | 14,67 | -0,18% | 272,00 |
| 15.11.2023 | 14,68 | 14,83 | 14,68 | 14,70 | 10,53% | 1.435,00 |
| 14.11.2023 | 13,30 | 13,30 | 13,30 | 13,30 | 4,76% | 100,00 |
| 13.11.2023 | 12,70 | 12,70 | 12,70 | 12,70 | 1,34% | - |
| 10.11.2023 | 12,53 | 12,53 | 12,53 | 12,53 | -1,09% | - |
| 09.11.2023 | 12,67 | 12,67 | 12,67 | 12,67 | -1,06% | - |
| 08.11.2023 | 12,80 | 12,80 | 12,80 | 12,80 | 1,78% | - |
| 07.11.2023 | 12,58 | 12,58 | 12,58 | 12,58 | 0,40% | 120,00 |
| 06.11.2023 | 12,53 | 12,53 | 12,53 | 12,53 | 1,95% | - |
| 03.11.2023 | 12,29 | 12,29 | 12,29 | 12,29 | -1,70% | 120,00 |
| 02.11.2023 | 11,67 | 12,50 | 11,67 | 12,50 | 8,92% | 626,00 |
| 01.11.2023 | 11,48 | 11,48 | 11,48 | 11,48 | 3,13% | - |
| 31.10.2023 | 11,13 | 11,13 | 11,13 | 11,13 | 3,27% | - |
| 30.10.2023 | 10,78 | 10,78 | 10,78 | 10,78 | 2,69% | - |
| 27.10.2023 | 10,49 | 10,49 | 10,49 | 10,49 | -0,68% | - |
| 26.10.2023 | 10,31 | 10,57 | 10,31 | 10,57 | -2,92% | 150,00 |
| 25.10.2023 | 10,88 | 10,88 | 10,88 | 10,88 | -3,85% | - |
| 24.10.2023 | 11,32 | 11,32 | 11,32 | 11,32 | 4,54% | 220,00 |
| 23.10.2023 | 11,26 | 11,26 | 10,83 | 10,83 | -6,22% | 460,00 |
| 20.10.2023 | 11,44 | 11,55 | 11,44 | 11,55 | -1,90% | 200,00 |
| 19.10.2023 | 11,77 | 11,77 | 11,77 | 11,77 | -2,65% | 120,00 |
| 18.10.2023 | 12,37 | 12,94 | 12,09 | 12,09 | 2,47% | 530,00 |
| 17.10.2023 | 12,05 | 12,05 | 11,65 | 11,80 | -0,76% | 254,00 |
| 16.10.2023 | 12,00 | 12,00 | 11,89 | 11,89 | -2,86% | 15,00 |
| 13.10.2023 | 12,24 | 12,24 | 12,24 | 12,24 | -2,22% | - |
| 12.10.2023 | 12,46 | 12,79 | 12,46 | 12,52 | 0,89% | 60,00 |
| 11.10.2023 | 12,41 | 12,41 | 12,41 | 12,41 | 5,60% | - |
| 10.10.2023 | 11,75 | 11,75 | 11,75 | 11,75 | 5,33% | - |
| 09.10.2023 | 11,05 | 11,15 | 11,05 | 11,15 | -0,30% | 447,00 |
| 06.10.2023 | 11,19 | 11,19 | 11,19 | 11,19 | -0,50% | - |
| 05.10.2023 | 11,24 | 11,24 | 11,24 | 11,24 | 4,83% | - |
| 04.10.2023 | 10,73 | 10,73 | 10,73 | 10,73 | -3,91% | - |
| 03.10.2023 | 11,17 | 11,17 | 11,16 | 11,16 | -6,23% | 200,00 |
| 02.10.2023 | 11,90 | 11,90 | 11,90 | 11,90 | 0,54% | - |
| 29.09.2023 | 11,69 | 11,93 | 11,69 | 11,84 | 3,99% | 610,00 |
| 28.09.2023 | 11,39 | 11,39 | 11,39 | 11,39 | -2,77% | - |
| 27.09.2023 | 11,88 | 11,88 | 11,71 | 11,71 | -3,89% | 9,00 |
| 26.09.2023 | 12,18 | 12,18 | 12,18 | 12,18 | -3,58% | - |
| 25.09.2023 | 12,64 | 12,64 | 12,64 | 12,64 | 0,67% | - |
| 22.09.2023 | 12,55 | 12,55 | 12,55 | 12,55 | -4,05% | - |
| 21.09.2023 | 13,08 | 13,08 | 13,08 | 13,08 | 2,14% | - |
| 20.09.2023 | 12,81 | 12,81 | 12,81 | 12,81 | 1,88% | - |
| 19.09.2023 | 12,57 | 12,57 | 12,57 | 12,57 | -4,26% | - |
| 18.09.2023 | 13,13 | 13,13 | 13,13 | 13,13 | -0,11% | - |
| 15.09.2023 | 13,17 | 13,17 | 13,15 | 13,15 | 0,44% | 44,00 |
| 14.09.2023 | 12,83 | 13,09 | 12,83 | 13,09 | 3,96% | 90,00 |
| 13.09.2023 | 12,59 | 12,59 | 12,59 | 12,59 | 2,84% | - |
| 12.09.2023 | 12,24 | 12,24 | 12,24 | 12,24 | 0,18% | - |
| 11.09.2023 | 11,65 | 12,22 | 11,65 | 12,22 | 5,29% | 212,00 |
| 08.09.2023 | 11,61 | 11,61 | 11,61 | 11,61 | -0,45% | - |
| 07.09.2023 | 11,66 | 11,66 | 11,66 | 11,66 | -8,82% | - |
| 06.09.2023 | 12,79 | 12,79 | 12,79 | 12,79 | -0,61% | 15,00 |
| 05.09.2023 | 12,86 | 12,86 | 12,86 | 12,86 | -2,85% | - |
| 04.09.2023 | 13,24 | 13,24 | 13,24 | 13,24 | 3,20% | - |
| 01.09.2023 | 12,83 | 12,83 | 12,83 | 12,83 | 3,27% | - |
| 31.08.2023 | 12,43 | 12,43 | 12,43 | 12,43 | -0,69% | - |
| 30.08.2023 | 12,55 | 12,55 | 12,51 | 12,51 | -3,28% | 300,00 |
| 29.08.2023 | 12,94 | 12,94 | 12,94 | 12,94 | 1,19% | - |
| 28.08.2023 | 12,35 | 12,78 | 12,35 | 12,78 | 3,30% | 155,00 |
| 25.08.2023 | 12,38 | 12,38 | 12,38 | 12,38 | -3,79% | - |
| 24.08.2023 | 12,86 | 12,86 | 12,86 | 12,86 | 4,30% | - |
| 23.08.2023 | 12,33 | 12,33 | 12,33 | 12,33 | -2,11% | - |
| 22.08.2023 | 12,82 | 12,82 | 12,60 | 12,60 | -3,82% | 500,00 |
| 21.08.2023 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 18.08.2023 | 13,17 | 13,17 | 13,10 | 13,10 | -2,62% | 160,00 |
| 17.08.2023 | 13,45 | 13,45 | 13,45 | 13,45 | -1,09% | - |
| 16.08.2023 | 13,60 | 13,60 | 13,60 | 13,60 | -1,12% | - |
| 15.08.2023 | 13,75 | 13,75 | 13,75 | 13,75 | -0,58% | - |
| 14.08.2023 | 13,83 | 13,83 | 13,83 | 13,83 | -2,77% | - |
| 11.08.2023 | 14,33 | 14,33 | 14,23 | 14,23 | -2,25% | 210,00 |
| 10.08.2023 | 14,56 | 14,56 | 14,56 | 14,56 | -1,09% | - |
| 09.08.2023 | 14,72 | 14,72 | 14,72 | 14,72 | 2,04% | - |
| 08.08.2023 | 14,69 | 14,69 | 14,42 | 14,42 | -4,75% | 45,00 |
| 07.08.2023 | 15,14 | 15,14 | 15,14 | 15,14 | 0,53% | - |
| 04.08.2023 | 15,06 | 15,06 | 15,06 | 15,06 | 0,05% | 62,00 |
| 03.08.2023 | 14,92 | 15,05 | 14,92 | 15,05 | -1,39% | 65,00 |
| 02.08.2023 | 15,19 | 15,27 | 15,19 | 15,27 | -2,76% | 77,00 |
| 01.08.2023 | 15,99 | 15,99 | 15,70 | 15,70 | -3,67% | 5,00 |
| 31.07.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -0,34% | - |
| 28.07.2023 | 16,35 | 16,35 | 16,35 | 16,35 | -0,57% | - |
| 27.07.2023 | 17,06 | 17,06 | 16,45 | 16,45 | 1,53% | 200,00 |
| 26.07.2023 | 16,20 | 16,20 | 16,20 | 16,20 | 2,49% | 500,00 |
| 25.07.2023 | 15,81 | 15,81 | 15,81 | 15,81 | 1,20% | - |
| 24.07.2023 | 15,62 | 15,62 | 15,62 | 15,62 | -0,91% | - |
| 21.07.2023 | 15,55 | 15,76 | 15,55 | 15,76 | 0,20% | 25,00 |
| 20.07.2023 | 15,95 | 15,95 | 15,73 | 15,73 | 0,86% | 132,00 |
| 19.07.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 3,90% | - |