19,470€
0,03%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 19,27 | 19,39 | 19,18 | 19,31 | -0,03% | 4,00 |
| 12.05.2025 | 19,34 | 19,47 | 19,22 | 19,32 | -0,05% | - |
| 09.05.2025 | 19,29 | 19,36 | 19,01 | 19,33 | 0,27% | - |
| 08.05.2025 | 19,35 | 19,48 | 19,20 | 19,28 | -0,40% | - |
| 07.05.2025 | 19,21 | 19,37 | 19,19 | 19,35 | 0,73% | - |
| 06.05.2025 | 19,23 | 19,33 | 19,20 | 19,21 | -0,12% | 55,00 |
| 05.05.2025 | 19,36 | 19,36 | 19,19 | 19,24 | -0,77% | - |
| 02.05.2025 | 19,24 | 19,40 | 19,01 | 19,39 | 0,74% | 32,00 |
| 30.04.2025 | 19,17 | 19,37 | 19,06 | 19,24 | 0,30% | - |
| 29.04.2025 | 19,21 | 19,23 | 19,03 | 19,19 | -0,13% | 52,00 |
| 28.04.2025 | 19,19 | 19,27 | 19,09 | 19,21 | 0,21% | 265,00 |
| 25.04.2025 | 19,14 | 19,25 | 19,06 | 19,17 | 0,22% | - |
| 24.04.2025 | 19,11 | 19,16 | 18,93 | 19,13 | 0,08% | 15,00 |
| 23.04.2025 | 19,24 | 19,39 | 19,06 | 19,11 | -0,66% | 285,00 |
| 22.04.2025 | 19,04 | 19,32 | 19,03 | 19,24 | 0,75% | 42,00 |
| 17.04.2025 | 19,20 | 19,40 | 18,95 | 19,10 | -0,53% | 10,00 |
| 16.04.2025 | 19,13 | 19,28 | 18,96 | 19,20 | 0,00% | - |
| 15.04.2025 | 19,10 | 19,28 | 19,04 | 19,20 | 0,58% | - |
| 14.04.2025 | 19,12 | 19,25 | 19,03 | 19,09 | -0,10% | 8,00 |
| 11.04.2025 | 19,19 | 19,36 | 18,93 | 19,11 | -0,40% | - |
| 10.04.2025 | 19,27 | 19,49 | 18,74 | 19,19 | -0,49% | - |
| 09.04.2025 | 18,82 | 19,53 | 18,62 | 19,28 | 2,27% | 704,00 |
| 08.04.2025 | 18,85 | 19,17 | 18,60 | 18,86 | 0,01% | - |
| 07.04.2025 | 18,72 | 19,16 | 18,34 | 18,85 | -0,96% | 792,00 |
| 04.04.2025 | 19,34 | 19,38 | 18,89 | 19,04 | -1,58% | 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 |