19,140€
-1,03%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,34 | 19,38 | 18,89 | 19,14 | -1,05% | 5,00 |
| 03.04.2025 | 19,19 | 19,47 | 18,80 | 19,34 | -0,36% | 24.628,00 |
| 02.04.2025 | 19,38 | 19,67 | 19,31 | 19,41 | 0,15% | - |
| 01.04.2025 | 19,46 | 19,49 | 19,28 | 19,38 | -0,42% | 600,00 |
| 31.03.2025 | 19,44 | 19,48 | 19,29 | 19,46 | -0,23% | - |
| 28.03.2025 | 19,32 | 19,55 | 19,32 | 19,51 | -0,06% | 62,00 |
| 27.03.2025 | 19,52 | 19,59 | 19,45 | 19,52 | -0,06% | 100,00 |
| 26.03.2025 | 19,48 | 19,63 | 19,46 | 19,53 | 0,27% | - |
| 25.03.2025 | 19,52 | 19,55 | 19,41 | 19,48 | -0,20% | 6,00 |
| 24.03.2025 | 19,44 | 19,56 | 19,41 | 19,52 | 0,44% | - |
| 21.03.2025 | 19,42 | 19,50 | 19,36 | 19,44 | 0,00% | - |
| 20.03.2025 | 19,48 | 19,57 | 19,38 | 19,44 | -0,21% | - |
| 19.03.2025 | 19,43 | 19,53 | 19,37 | 19,48 | 0,28% | - |
| 18.03.2025 | 19,55 | 19,60 | 19,37 | 19,42 | -0,60% | 32,00 |
| 17.03.2025 | 19,48 | 19,59 | 19,19 | 19,54 | 0,17% | - |
| 14.03.2025 | 19,38 | 19,53 | 19,23 | 19,51 | 0,96% | 1.646,00 |
| 13.03.2025 | 19,33 | 19,49 | 19,30 | 19,32 | -0,14% | 12,00 |
| 12.03.2025 | 19,45 | 19,45 | 19,26 | 19,35 | -0,13% | 27,00 |
| 11.03.2025 | 19,43 | 19,47 | 19,29 | 19,37 | -0,14% | 46,00 |
| 10.03.2025 | 19,35 | 19,48 | 19,25 | 19,40 | 0,19% | - |
| 07.03.2025 | 19,35 | 19,49 | 19,28 | 19,36 | -0,06% | 590,00 |
| 06.03.2025 | 19,48 | 19,52 | 19,33 | 19,38 | -0,55% | 2.270,00 |
| 05.03.2025 | 19,34 | 19,54 | 19,33 | 19,48 | 0,85% | 144,00 |
| 04.03.2025 | 19,45 | 19,60 | 19,30 | 19,32 | -0,62% | 1.813,00 |
| 03.03.2025 | 19,52 | 19,57 | 19,23 | 19,44 | -0,05% | 2.000,00 |
| 28.02.2025 | 19,31 | 19,48 | 19,24 | 19,45 | 0,41% | 115,00 |
| 27.02.2025 | 19,35 | 19,60 | 19,29 | 19,37 | 0,08% | 10.287,00 |
| 26.02.2025 | 19,27 | 19,40 | 19,17 | 19,35 | 0,61% | 12.081,00 |
| 25.02.2025 | 19,12 | 19,31 | 18,92 | 19,24 | 0,80% | 3.338,00 |
| 24.02.2025 | 19,75 | 19,75 | 18,88 | 19,08 | 54,26% | 10.793,00 |
| 21.02.2025 | 12,30 | 12,70 | 12,27 | 12,37 | 0,61% | - |
| 20.02.2025 | 12,62 | 12,72 | 12,18 | 12,30 | -2,56% | 3.010,00 |
| 19.02.2025 | 12,99 | 12,99 | 12,50 | 12,62 | -2,79% | 18.771,00 |
| 18.02.2025 | 12,85 | 13,20 | 12,80 | 12,98 | 1,01% | 3.615,00 |
| 17.02.2025 | 12,86 | 12,95 | 12,65 | 12,85 | -0,19% | - |
| 14.02.2025 | 12,67 | 13,11 | 12,62 | 12,88 | 1,62% | 9.250,00 |
| 13.02.2025 | 12,52 | 12,92 | 12,47 | 12,67 | 1,20% | 1.700,00 |
| 12.02.2025 | 12,67 | 12,74 | 12,39 | 12,52 | -1,18% | 107,00 |
| 11.02.2025 | 12,42 | 12,70 | 12,35 | 12,67 | 2,01% | 699,00 |
| 10.02.2025 | 12,15 | 12,53 | 12,13 | 12,42 | 2,58% | 241,00 |
| 07.02.2025 | 11,98 | 12,29 | 11,93 | 12,11 | 1,04% | 502,00 |
| 06.02.2025 | 11,77 | 12,06 | 11,65 | 11,98 | 1,81% | 2.078,00 |
| 05.02.2025 | 11,76 | 11,87 | 11,56 | 11,77 | 0,13% | 49,00 |
| 04.02.2025 | 11,68 | 11,80 | 11,34 | 11,76 | 0,69% | 445,00 |
| 03.02.2025 | 11,50 | 11,74 | 11,24 | 11,68 | -0,09% | 5,00 |
| 31.01.2025 | 11,82 | 11,85 | 11,68 | 11,69 | -1,10% | 140,00 |
| 30.01.2025 | 11,75 | 11,93 | 11,72 | 11,82 | 0,62% | 800,00 |
| 29.01.2025 | 11,79 | 11,94 | 11,68 | 11,74 | -0,32% | 277,00 |
| 28.01.2025 | 11,72 | 12,00 | 11,64 | 11,78 | 0,32% | 14.067,00 |
| 27.01.2025 | 11,74 | 11,80 | 11,60 | 11,74 | -0,47% | 3,00 |
| 24.01.2025 | 11,84 | 12,08 | 11,78 | 11,80 | -0,34% | 500,00 |
| 23.01.2025 | 11,74 | 11,89 | 11,66 | 11,84 | 0,77% | 576,00 |
| 22.01.2025 | 12,26 | 12,27 | 11,58 | 11,75 | -4,14% | 51,00 |
| 21.01.2025 | 12,26 | 12,75 | 11,84 | 12,26 | 0,00% | 459,00 |
| 20.01.2025 | 12,30 | 12,53 | 12,07 | 12,26 | -0,51% | 3.740,00 |
| 17.01.2025 | 12,72 | 12,75 | 12,30 | 12,32 | -3,24% | 650,00 |
| 16.01.2025 | 12,49 | 12,89 | 12,33 | 12,73 | 1,92% | 950,00 |
| 15.01.2025 | 12,34 | 12,67 | 12,23 | 12,49 | 1,26% | 416,00 |
| 14.01.2025 | 11,97 | 12,36 | 11,93 | 12,34 | 3,20% | 1.000,00 |
| 13.01.2025 | 12,32 | 12,34 | 11,86 | 11,95 | -2,90% | 800,00 |
| 10.01.2025 | 12,68 | 12,68 | 12,03 | 12,31 | -2,88% | 308,00 |
| 09.01.2025 | 12,95 | 12,97 | 12,61 | 12,68 | -2,12% | 20,00 |
| 08.01.2025 | 13,42 | 13,44 | 12,89 | 12,95 | -3,47% | 321,00 |
| 07.01.2025 | 13,28 | 13,74 | 13,13 | 13,42 | 1,05% | 300,00 |
| 06.01.2025 | 13,61 | 13,75 | 13,27 | 13,28 | -2,08% | 1.000,00 |
| 03.01.2025 | 13,42 | 13,61 | 13,30 | 13,56 | 1,01% | 5.192,00 |
| 02.01.2025 | 13,13 | 13,53 | 13,09 | 13,42 | 1,02% | 174,00 |
| 30.12.2024 | 13,63 | 13,63 | 13,13 | 13,29 | -1,92% | 750,00 |
| 27.12.2024 | 13,90 | 13,90 | 13,44 | 13,55 | -2,48% | 235,00 |
| 23.12.2024 | 14,05 | 14,19 | 13,60 | 13,89 | -1,03% | - |
| 20.12.2024 | 13,94 | 14,17 | 13,77 | 14,04 | 0,68% | 8,00 |
| 19.12.2024 | 13,95 | 14,32 | 13,78 | 13,94 | -0,02% | 500,00 |
| 18.12.2024 | 14,63 | 14,65 | 13,90 | 13,95 | -4,68% | - |
| 17.12.2024 | 14,50 | 14,82 | 14,46 | 14,63 | 0,93% | 19,00 |
| 16.12.2024 | 15,21 | 15,22 | 14,25 | 14,50 | -4,56% | 1.033,00 |
| 13.12.2024 | 15,48 | 15,65 | 15,15 | 15,19 | -1,91% | 4.205,00 |
| 12.12.2024 | 15,75 | 16,05 | 15,44 | 15,48 | -1,71% | - |
| 11.12.2024 | 16,14 | 16,18 | 15,58 | 15,75 | -2,40% | 600,00 |
| 10.12.2024 | 16,31 | 16,56 | 16,07 | 16,14 | -1,15% | - |
| 09.12.2024 | 16,54 | 16,78 | 16,23 | 16,33 | -1,15% | 1.228,00 |
| 06.12.2024 | 15,70 | 16,66 | 15,66 | 16,52 | 5,21% | 810,00 |
| 05.12.2024 | 14,84 | 15,97 | 14,82 | 15,70 | 5,81% | 1.248,00 |
| 04.12.2024 | 15,23 | 15,37 | 14,79 | 14,84 | -2,69% | - |
| 03.12.2024 | 15,81 | 15,88 | 15,00 | 15,25 | -3,56% | 1.965,00 |
| 02.12.2024 | 15,16 | 15,83 | 15,01 | 15,81 | 3,77% | 393,00 |
| 29.11.2024 | 14,81 | 15,37 | 14,75 | 15,24 | 2,87% | 1.860,00 |
| 28.11.2024 | 14,53 | 15,00 | 14,45 | 14,81 | 1,91% | 150,00 |
| 27.11.2024 | 14,84 | 15,03 | 14,44 | 14,53 | -2,07% | 10,00 |
| 26.11.2024 | 14,31 | 14,92 | 14,15 | 14,84 | 3,69% | 4,00 |
| 25.11.2024 | 14,05 | 14,33 | 13,97 | 14,31 | 1,90% | 30,00 |
| 22.11.2024 | 14,27 | 14,36 | 13,97 | 14,05 | -1,56% | - |
| 21.11.2024 | 14,24 | 14,91 | 13,98 | 14,27 | 0,18% | 1.002,00 |
| 20.11.2024 | 14,20 | 14,69 | 14,12 | 14,24 | 0,67% | 660,00 |
| 19.11.2024 | 14,08 | 14,61 | 13,98 | 14,15 | 0,46% | - |
| 18.11.2024 | 13,93 | 14,45 | 13,91 | 14,08 | 1,13% | - |
| 15.11.2024 | 13,97 | 14,69 | 13,86 | 13,93 | -0,50% | - |
| 14.11.2024 | 13,05 | 14,31 | 12,67 | 14,00 | 7,28% | 2.964,00 |
| 13.11.2024 | 11,70 | 13,88 | 11,65 | 13,05 | 13,39% | 5.029,00 |
| 12.11.2024 | 11,43 | 11,51 | 11,11 | 11,51 | 0,13% | 3.254,00 |
| 11.11.2024 | 11,27 | 11,64 | 11,12 | 11,49 | 1,95% | 762,00 |