14,040€
-1,59%
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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,27 | 14,36 | 13,98 | 14,04 | -1,58% | - |
| 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 |
| 08.11.2024 | 11,26 | 11,38 | 10,93 | 11,27 | 0,07% | 766,00 |
| 07.11.2024 | 10,60 | 11,38 | 10,60 | 11,26 | 6,10% | 775,00 |
| 06.11.2024 | 10,57 | 10,96 | 10,44 | 10,62 | 0,31% | 550,00 |
| 05.11.2024 | 10,59 | 10,64 | 10,26 | 10,58 | -0,19% | - |
| 04.11.2024 | 10,58 | 10,75 | 10,49 | 10,60 | 0,21% | 2.020,00 |
| 01.11.2024 | 10,54 | 10,63 | 10,33 | 10,58 | 0,36% | 200,00 |
| 31.10.2024 | 10,99 | 10,99 | 10,38 | 10,54 | -4,03% | 2.350,00 |
| 30.10.2024 | 11,15 | 11,26 | 10,95 | 10,99 | -1,79% | 902,00 |
| 29.10.2024 | 11,27 | 11,33 | 11,07 | 11,19 | -0,84% | 302,00 |
| 28.10.2024 | 11,24 | 11,47 | 11,17 | 11,28 | 0,67% | 550,00 |
| 25.10.2024 | 10,89 | 11,27 | 10,86 | 11,21 | 2,77% | 300,00 |
| 24.10.2024 | 11,09 | 11,28 | 10,89 | 10,90 | -1,71% | 8,00 |
| 23.10.2024 | 10,81 | 11,27 | 10,76 | 11,09 | 2,68% | - |
| 22.10.2024 | 10,80 | 10,88 | 10,61 | 10,80 | -0,09% | 900,00 |
| 21.10.2024 | 11,13 | 11,38 | 10,70 | 10,81 | -2,85% | 3.450,00 |
| 18.10.2024 | 11,01 | 11,33 | 10,89 | 11,13 | 1,00% | 1.837,00 |
| 17.10.2024 | 11,36 | 11,55 | 10,83 | 11,02 | -2,95% | 413,00 |
| 16.10.2024 | 12,38 | 12,38 | 11,16 | 11,36 | -8,28% | 2.452,00 |
| 15.10.2024 | 12,69 | 12,74 | 12,23 | 12,38 | -2,44% | 1.213,00 |
| 14.10.2024 | 12,72 | 12,86 | 12,63 | 12,69 | -0,12% | - |
| 11.10.2024 | 13,52 | 13,74 | 12,68 | 12,71 | -6,03% | 670,00 |
| 10.10.2024 | 13,50 | 13,54 | 13,32 | 13,52 | 0,19% | - |
| 09.10.2024 | 13,55 | 13,65 | 13,30 | 13,50 | -0,33% | 5,00 |
| 08.10.2024 | 13,65 | 13,65 | 13,33 | 13,54 | -1,19% | 200,00 |
| 07.10.2024 | 13,86 | 13,95 | 13,53 | 13,70 | -0,87% | - |
| 04.10.2024 | 13,37 | 14,22 | 13,34 | 13,82 | 3,54% | 1.415,00 |
| 03.10.2024 | 13,45 | 13,59 | 13,34 | 13,35 | -0,84% | 3,00 |
| 02.10.2024 | 13,65 | 13,65 | 13,31 | 13,46 | -1,17% | 53,00 |
| 01.10.2024 | 13,52 | 13,79 | 13,37 | 13,62 | 0,87% | - |
| 30.09.2024 | 13,82 | 14,08 | 13,48 | 13,51 | -2,00% | - |
| 27.09.2024 | 13,69 | 13,98 | 13,68 | 13,78 | 0,68% | 200,00 |
| 26.09.2024 | 13,49 | 14,05 | 13,49 | 13,69 | 1,80% | 3.016,00 |
| 25.09.2024 | 13,42 | 13,71 | 13,29 | 13,45 | 0,19% | - |
| 24.09.2024 | 12,68 | 13,46 | 12,68 | 13,42 | 5,92% | 1.600,00 |
| 23.09.2024 | 12,63 | 12,77 | 12,51 | 12,67 | 0,30% | 150,00 |
| 20.09.2024 | 12,89 | 12,93 | 12,59 | 12,63 | -1,98% | - |
| 19.09.2024 | 12,64 | 13,03 | 12,64 | 12,89 | 1,92% | 875,00 |
| 18.09.2024 | 12,60 | 12,72 | 12,34 | 12,65 | 0,40% | 1.201,00 |
| 17.09.2024 | 12,25 | 12,84 | 12,23 | 12,60 | 2,88% | - |
| 16.09.2024 | 12,23 | 12,28 | 12,12 | 12,24 | 0,10% | - |
| 13.09.2024 | 12,09 | 12,34 | 11,94 | 12,23 | 1,20% | - |
| 12.09.2024 | 12,30 | 12,56 | 12,03 | 12,09 | -1,81% | - |
| 11.09.2024 | 12,17 | 12,43 | 12,13 | 12,31 | 1,17% | - |
| 10.09.2024 | 12,50 | 12,50 | 12,08 | 12,17 | -2,80% | 217,00 |
| 09.09.2024 | 12,42 | 12,69 | 12,41 | 12,52 | 1,38% | - |
| 06.09.2024 | 12,79 | 12,80 | 12,34 | 12,35 | -3,44% | - |
| 05.09.2024 | 12,59 | 12,89 | 12,54 | 12,79 | 1,45% | - |
| 04.09.2024 | 12,96 | 12,96 | 12,43 | 12,60 | -3,17% | 3.120,00 |
| 03.09.2024 | 13,11 | 13,22 | 12,86 | 13,02 | -0,71% | - |
| 02.09.2024 | 13,24 | 13,41 | 13,10 | 13,11 | -1,06% | 79,00 |
| 30.08.2024 | 13,12 | 13,32 | 13,07 | 13,25 | 1,11% | 45,00 |
| 29.08.2024 | 13,00 | 13,23 | 12,90 | 13,10 | 0,89% | 17,00 |
| 28.08.2024 | 13,04 | 13,33 | 12,94 | 12,99 | -0,36% | 100,00 |
| 27.08.2024 | 13,23 | 13,38 | 13,03 | 13,04 | -1,49% | 2.400,00 |
| 26.08.2024 | 13,41 | 13,49 | 13,22 | 13,23 | -1,43% | 45,00 |
| 23.08.2024 | 13,19 | 13,45 | 13,11 | 13,43 | 1,80% | - |
| 22.08.2024 | 13,03 | 13,51 | 12,99 | 13,19 | 1,21% | - |
| 21.08.2024 | 12,84 | 13,13 | 12,71 | 13,03 | 1,68% | 4.000,00 |
| 20.08.2024 | 12,98 | 13,11 | 12,78 | 12,82 | -1,16% | 3.200,00 |
| 19.08.2024 | 12,88 | 13,04 | 12,82 | 12,97 | 0,66% | 1.602,00 |
| 16.08.2024 | 12,83 | 12,96 | 12,63 | 12,88 | 0,51% | 3.302,00 |
| 15.08.2024 | 12,81 | 12,97 | 12,67 | 12,82 | 0,06% | - |
| 14.08.2024 | 12,72 | 12,99 | 12,62 | 12,81 | 0,73% | - |
| 13.08.2024 | 12,61 | 12,91 | 12,49 | 12,72 | 1,03% | - |
| 12.08.2024 | 12,65 | 12,92 | 12,58 | 12,59 | -0,32% | - |
| 09.08.2024 | 12,19 | 12,96 | 12,17 | 12,63 | 3,38% | 25,00 |
| 08.08.2024 | 11,93 | 12,28 | 11,87 | 12,21 | 2,73% | 75,00 |
| 07.08.2024 | 10,95 | 12,36 | 10,95 | 11,89 | 8,66% | 657,00 |
| 06.08.2024 | 10,55 | 11,06 | 10,55 | 10,94 | 3,43% | - |
| 05.08.2024 | 11,26 | 11,26 | 10,01 | 10,58 | -5,89% | 790,00 |
| 02.08.2024 | 11,50 | 11,55 | 10,82 | 11,24 | -2,89% | - |
| 01.08.2024 | 11,82 | 11,86 | 11,45 | 11,58 | -2,01% | 9,00 |
| 31.07.2024 | 10,92 | 12,17 | 10,92 | 11,81 | 8,35% | 2,00 |
| 30.07.2024 | 10,66 | 10,95 | 10,57 | 10,90 | 2,39% | 860,00 |
| 29.07.2024 | 10,80 | 10,90 | 10,53 | 10,65 | -1,27% | 3.290,00 |
| 26.07.2024 | 10,85 | 10,91 | 10,56 | 10,79 | -0,53% | 250,00 |
| 25.07.2024 | 10,91 | 11,06 | 10,53 | 10,84 | -0,78% | 1.800,00 |
| 24.07.2024 | 10,92 | 11,39 | 10,82 | 10,93 | 0,00% | - |
| 23.07.2024 | 11,14 | 11,23 | 10,82 | 10,93 | -1,89% | 45,00 |
| 22.07.2024 | 10,90 | 11,29 | 10,82 | 11,14 | 2,23% | - |
| 19.07.2024 | 11,41 | 11,45 | 10,83 | 10,90 | -4,58% | 4.210,00 |
| 18.07.2024 | 11,38 | 11,49 | 11,21 | 11,42 | 0,35% | 250,00 |
| 17.07.2024 | 11,41 | 11,56 | 11,13 | 11,38 | -0,26% | - |
| 16.07.2024 | 11,41 | 11,41 | 11,12 | 11,41 | 0,02% | 3.330,00 |
| 15.07.2024 | 11,55 | 11,55 | 11,31 | 11,41 | -1,17% | 25,00 |
| 12.07.2024 | 11,62 | 11,83 | 11,45 | 11,54 | -0,65% | 7,00 |
| 11.07.2024 | 11,52 | 11,72 | 11,42 | 11,62 | 0,93% | 4.190,00 |
| 10.07.2024 | 11,23 | 11,73 | 11,18 | 11,51 | 2,45% | - |
| 09.07.2024 | 11,47 | 11,59 | 11,14 | 11,23 | -2,01% | 800,00 |
| 08.07.2024 | 11,64 | 11,70 | 11,33 | 11,46 | -1,52% | 1.510,00 |