20,200€
-0,30%
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 |
|---|---|---|---|---|---|---|
| 30.09.2025 | 20,22 | 20,24 | 20,17 | 20,17 | -0,44% | - |
| 29.09.2025 | 20,27 | 20,32 | 20,25 | 20,26 | 0,07% | - |
| 26.09.2025 | 20,28 | 20,28 | 20,25 | 20,25 | -0,02% | - |
| 25.09.2025 | 20,24 | 20,29 | 20,24 | 20,25 | -0,15% | - |
| 24.09.2025 | 20,27 | 20,28 | 20,27 | 20,28 | 0,05% | - |
| 23.09.2025 | 20,26 | 20,28 | 20,26 | 20,27 | 0,30% | - |
| 22.09.2025 | 20,22 | 20,22 | 20,21 | 20,21 | -0,10% | - |
| 19.09.2025 | 20,24 | 20,24 | 20,23 | 20,23 | 0,07% | - |
| 18.09.2025 | 20,19 | 20,23 | 20,19 | 20,22 | 0,00% | - |
| 17.09.2025 | 20,23 | 20,23 | 20,22 | 20,22 | 0,10% | - |
| 16.09.2025 | 20,19 | 20,20 | 20,18 | 20,20 | -0,17% | - |
| 15.09.2025 | 20,23 | 20,24 | 20,22 | 20,23 | 0,15% | - |
| 12.09.2025 | 20,21 | 20,21 | 20,19 | 20,20 | -0,02% | - |
| 11.09.2025 | 20,21 | 20,22 | 20,20 | 20,21 | -0,20% | - |
| 10.09.2025 | 20,24 | 20,26 | 20,23 | 20,25 | 0,22% | - |
| 09.09.2025 | 20,23 | 20,23 | 20,19 | 20,20 | -0,12% | - |
| 08.09.2025 | 20,22 | 20,24 | 20,17 | 20,23 | 0,05% | - |
| 05.09.2025 | 20,21 | 20,22 | 20,20 | 20,22 | 0,05% | 3,00 |
| 04.09.2025 | 20,21 | 20,22 | 20,19 | 20,21 | 0,02% | - |
| 03.09.2025 | 20,23 | 20,25 | 20,20 | 20,20 | -0,10% | - |
| 02.09.2025 | 20,22 | 20,23 | 20,17 | 20,22 | -0,02% | 20,00 |
| 01.09.2025 | 20,17 | 20,23 | 20,16 | 20,23 | 0,27% | - |
| 29.08.2025 | 20,16 | 20,20 | 20,13 | 20,17 | 0,05% | - |
| 28.08.2025 | 20,16 | 20,19 | 20,12 | 20,16 | 0,02% | - |
| 27.08.2025 | 20,16 | 20,18 | 20,12 | 20,16 | 0,00% | - |
| 26.08.2025 | 20,15 | 20,17 | 20,04 | 20,16 | 0,02% | - |
| 25.08.2025 | 20,15 | 20,17 | 20,10 | 20,15 | 0,00% | - |
| 22.08.2025 | 20,14 | 20,19 | 20,13 | 20,15 | 0,02% | - |
| 21.08.2025 | 20,15 | 20,20 | 20,14 | 20,15 | 0,10% | - |
| 20.08.2025 | 20,14 | 20,18 | 20,10 | 20,13 | -0,10% | - |
| 19.08.2025 | 20,15 | 20,18 | 20,12 | 20,15 | -0,05% | 24,00 |
| 18.08.2025 | 20,15 | 20,18 | 20,13 | 20,16 | 0,12% | - |
| 15.08.2025 | 20,16 | 20,17 | 19,90 | 20,13 | -0,07% | 1.600,00 |
| 14.08.2025 | 20,12 | 20,16 | 20,05 | 20,15 | 0,00% | - |
| 13.08.2025 | 20,15 | 20,20 | 20,10 | 20,15 | -0,05% | - |
| 12.08.2025 | 20,18 | 20,22 | 20,13 | 20,16 | -0,10% | 43,00 |
| 11.08.2025 | 20,13 | 20,19 | 20,06 | 20,18 | 0,30% | 275,00 |
| 08.08.2025 | 20,13 | 20,16 | 20,11 | 20,12 | -0,05% | - |
| 07.08.2025 | 20,12 | 20,17 | 20,04 | 20,13 | 0,02% | - |
| 06.08.2025 | 20,14 | 20,17 | 20,09 | 20,12 | 0,02% | - |
| 05.08.2025 | 20,13 | 20,15 | 20,09 | 20,12 | -0,02% | 1.000,00 |
| 04.08.2025 | 20,10 | 20,16 | 20,04 | 20,12 | 0,12% | 1.000,00 |
| 01.08.2025 | 20,08 | 20,12 | 19,97 | 20,10 | 0,10% | - |
| 31.07.2025 | 20,10 | 20,12 | 19,98 | 20,08 | 0,00% | - |
| 30.07.2025 | 20,10 | 20,11 | 20,01 | 20,08 | -0,05% | - |
| 29.07.2025 | 20,12 | 20,17 | 20,05 | 20,09 | -0,10% | 2,00 |
| 28.07.2025 | 20,08 | 20,22 | 20,02 | 20,11 | 0,12% | - |
| 25.07.2025 | 20,05 | 20,11 | 20,02 | 20,08 | 0,10% | - |
| 24.07.2025 | 20,14 | 20,17 | 20,05 | 20,06 | -0,40% | 2,00 |
| 23.07.2025 | 20,21 | 20,32 | 20,06 | 20,14 | 0,07% | - |
| 22.07.2025 | 20,04 | 20,16 | 19,96 | 20,13 | 0,42% | 1.243,00 |
| 21.07.2025 | 20,01 | 20,16 | 19,96 | 20,04 | 0,09% | 150,00 |
| 18.07.2025 | 19,57 | 20,13 | 19,46 | 20,02 | 2,51% | - |
| 17.07.2025 | 19,57 | 19,67 | 19,43 | 19,53 | -0,19% | - |
| 16.07.2025 | 19,73 | 19,73 | 19,37 | 19,57 | -0,85% | 10.473,00 |
| 15.07.2025 | 19,61 | 19,89 | 19,57 | 19,74 | 0,69% | - |
| 14.07.2025 | 19,52 | 19,66 | 19,46 | 19,60 | -0,06% | - |
| 11.07.2025 | 19,53 | 19,65 | 19,42 | 19,62 | 0,73% | - |
| 10.07.2025 | 19,54 | 19,55 | 19,40 | 19,47 | -0,45% | - |
| 09.07.2025 | 19,51 | 19,58 | 19,40 | 19,56 | 0,26% | - |
| 08.07.2025 | 19,37 | 19,53 | 19,37 | 19,51 | 0,71% | - |
| 07.07.2025 | 19,39 | 19,48 | 19,29 | 19,37 | -0,08% | - |
| 04.07.2025 | 19,41 | 19,47 | 19,32 | 19,39 | -0,14% | - |
| 03.07.2025 | 19,41 | 19,48 | 19,35 | 19,42 | 0,18% | - |
| 02.07.2025 | 19,41 | 19,50 | 19,16 | 19,38 | -0,22% | - |
| 01.07.2025 | 19,47 | 19,51 | 19,38 | 19,42 | -0,22% | - |
| 30.06.2025 | 19,52 | 19,56 | 19,35 | 19,47 | -0,23% | - |
| 27.06.2025 | 19,47 | 19,53 | 19,27 | 19,51 | 0,31% | - |
| 26.06.2025 | 19,51 | 19,56 | 19,42 | 19,45 | -0,32% | - |
| 25.06.2025 | 19,61 | 19,63 | 19,49 | 19,51 | -0,55% | - |
| 24.06.2025 | 19,58 | 19,64 | 19,50 | 19,62 | -0,10% | - |
| 23.06.2025 | 19,45 | 19,64 | 19,38 | 19,64 | 0,85% | - |
| 20.06.2025 | 19,46 | 19,58 | 19,44 | 19,48 | 0,08% | 10,00 |
| 19.06.2025 | 19,40 | 19,58 | 19,37 | 19,46 | 0,21% | - |
| 18.06.2025 | 19,46 | 19,53 | 19,39 | 19,42 | -0,21% | 40,00 |
| 17.06.2025 | 19,40 | 19,53 | 19,39 | 19,46 | 0,19% | 1,00 |
| 16.06.2025 | 19,42 | 19,54 | 19,42 | 19,42 | 0,00% | - |
| 13.06.2025 | 19,35 | 19,55 | 19,13 | 19,42 | -0,50% | 4.150,00 |
| 12.06.2025 | 19,43 | 19,54 | 19,37 | 19,52 | 0,30% | - |
| 11.06.2025 | 19,51 | 19,54 | 19,45 | 19,46 | -0,28% | - |
| 10.06.2025 | 19,49 | 19,61 | 19,48 | 19,52 | 0,04% | - |
| 09.06.2025 | 19,47 | 19,55 | 19,43 | 19,51 | 0,21% | - |
| 06.06.2025 | 19,47 | 19,51 | 19,44 | 19,47 | 0,03% | - |
| 05.06.2025 | 19,46 | 19,50 | 19,38 | 19,47 | 0,05% | - |
| 04.06.2025 | 19,51 | 19,54 | 19,23 | 19,46 | -0,19% | - |
| 03.06.2025 | 19,51 | 19,53 | 19,37 | 19,49 | -0,23% | 6,00 |
| 02.06.2025 | 19,51 | 19,56 | 19,38 | 19,54 | 0,22% | - |
| 30.05.2025 | 19,49 | 19,54 | 19,35 | 19,50 | 0,03% | - |
| 29.05.2025 | 19,43 | 19,53 | 19,17 | 19,49 | 0,35% | 100,00 |
| 28.05.2025 | 19,45 | 19,54 | 19,39 | 19,42 | -0,14% | - |
| 27.05.2025 | 19,40 | 19,47 | 19,34 | 19,45 | 0,17% | - |
| 26.05.2025 | 19,50 | 19,83 | 19,35 | 19,42 | -0,14% | 100,00 |
| 23.05.2025 | 19,38 | 19,53 | 19,37 | 19,45 | 0,13% | - |
| 22.05.2025 | 19,35 | 19,47 | 19,35 | 19,42 | 0,12% | - |
| 21.05.2025 | 19,34 | 19,47 | 19,31 | 19,40 | 0,05% | 2,00 |
| 20.05.2025 | 19,34 | 19,46 | 19,28 | 19,39 | 0,00% | 2.990,00 |
| 19.05.2025 | 19,22 | 19,53 | 19,22 | 19,39 | 0,27% | 1.500,00 |
| 16.05.2025 | 19,28 | 19,34 | 19,20 | 19,34 | 0,23% | - |
| 15.05.2025 | 19,28 | 19,32 | 19,19 | 19,29 | 0,03% | 10,00 |
| 14.05.2025 | 19,31 | 19,40 | 19,22 | 19,29 | -0,14% | - |