10,793€
-0,46%
Echtzeit-Aktienkurs JUST EAT TAKEAWAY. EO-,04
Bid:
Ask:
Aktienkurse zur JUST EAT TAKEAWAY. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 11,31 | 11,73 | 11,29 | 11,64 | 2,96% | - |
| 04.07.2024 | 11,40 | 11,51 | 11,12 | 11,31 | -0,83% | 1.500,00 |
| 03.07.2024 | 11,05 | 11,47 | 11,04 | 11,40 | 3,24% | - |
| 02.07.2024 | 11,24 | 11,26 | 11,01 | 11,04 | -1,98% | 630,00 |
| 01.07.2024 | 11,26 | 11,68 | 11,20 | 11,27 | 0,00% | 2.900,00 |
| 28.06.2024 | 11,51 | 11,57 | 11,17 | 11,27 | -2,15% | 203,00 |
| 27.06.2024 | 11,56 | 11,65 | 11,38 | 11,51 | -0,32% | 4,00 |
| 26.06.2024 | 12,21 | 12,37 | 11,53 | 11,55 | -5,15% | 1.311,00 |
| 25.06.2024 | 12,34 | 12,39 | 11,98 | 12,18 | -1,16% | 800,00 |
| 24.06.2024 | 12,28 | 12,53 | 12,12 | 12,32 | 0,28% | - |
| 21.06.2024 | 12,38 | 12,46 | 12,11 | 12,29 | -0,77% | - |
| 20.06.2024 | 12,17 | 12,53 | 12,17 | 12,38 | 1,77% | 257,00 |
| 19.06.2024 | 11,95 | 12,43 | 11,93 | 12,17 | 1,84% | - |
| 18.06.2024 | 11,93 | 12,09 | 11,90 | 11,95 | 0,08% | 66,00 |
| 17.06.2024 | 11,74 | 11,99 | 11,56 | 11,94 | 1,64% | 1.042,00 |
| 14.06.2024 | 12,03 | 12,12 | 11,64 | 11,74 | -2,27% | 2,00 |
| 13.06.2024 | 11,95 | 12,33 | 11,89 | 12,02 | 0,44% | 245,00 |
| 12.06.2024 | 12,21 | 12,41 | 11,88 | 11,96 | -2,03% | - |
| 11.06.2024 | 12,53 | 12,60 | 12,10 | 12,21 | -2,51% | - |
| 10.06.2024 | 12,04 | 12,65 | 11,95 | 12,53 | 3,79% | 46,00 |
| 07.06.2024 | 12,21 | 12,43 | 11,85 | 12,07 | -1,19% | 3.101,00 |
| 06.06.2024 | 12,28 | 12,43 | 11,75 | 12,21 | -0,63% | 60,00 |
| 05.06.2024 | 12,39 | 12,46 | 12,10 | 12,29 | -0,77% | 700,00 |
| 04.06.2024 | 12,47 | 12,83 | 12,13 | 12,39 | -0,78% | 1.500,00 |
| 03.06.2024 | 12,14 | 12,55 | 12,00 | 12,48 | 3,08% | - |
| 31.05.2024 | 12,27 | 12,29 | 11,83 | 12,11 | -1,24% | 179,00 |
| 30.05.2024 | 11,93 | 12,85 | 11,83 | 12,26 | 3,05% | 1.100,00 |
| 29.05.2024 | 12,44 | 12,44 | 11,88 | 11,90 | -4,32% | 40,00 |
| 28.05.2024 | 12,53 | 12,59 | 12,26 | 12,44 | -0,70% | 400,00 |
| 27.05.2024 | 12,56 | 13,03 | 12,40 | 12,53 | -0,24% | 1.302,00 |
| 24.05.2024 | 12,94 | 12,96 | 12,28 | 12,56 | -2,99% | 602,00 |
| 23.05.2024 | 13,31 | 13,35 | 12,93 | 12,94 | -2,47% | 750,00 |
| 22.05.2024 | 13,56 | 13,59 | 13,24 | 13,27 | -2,16% | 41,00 |
| 21.05.2024 | 13,94 | 13,95 | 13,50 | 13,56 | -2,67% | - |
| 20.05.2024 | 14,53 | 14,56 | 13,93 | 13,94 | -4,09% | - |
| 17.05.2024 | 14,43 | 14,55 | 14,33 | 14,53 | 0,62% | - |
| 16.05.2024 | 14,53 | 14,85 | 14,40 | 14,44 | -0,64% | - |
| 15.05.2024 | 14,38 | 14,87 | 14,21 | 14,53 | 1,08% | 105,00 |
| 14.05.2024 | 13,45 | 14,52 | 13,45 | 14,38 | 6,94% | 50,00 |
| 13.05.2024 | 13,19 | 13,60 | 13,18 | 13,45 | 2,03% | - |
| 10.05.2024 | 13,19 | 13,41 | 13,13 | 13,18 | -0,15% | 1.400,00 |
| 09.05.2024 | 13,33 | 13,34 | 13,03 | 13,20 | -1,07% | - |
| 08.05.2024 | 13,48 | 13,50 | 13,19 | 13,34 | -1,08% | - |
| 07.05.2024 | 13,94 | 14,00 | 13,36 | 13,49 | -3,23% | 1.770,00 |
| 06.05.2024 | 13,84 | 13,95 | 13,67 | 13,94 | 0,67% | - |
| 03.05.2024 | 13,84 | 14,24 | 13,73 | 13,84 | -0,05% | 8,00 |
| 02.05.2024 | 13,85 | 13,93 | 13,57 | 13,85 | 0,07% | - |
| 30.04.2024 | 14,22 | 14,24 | 13,82 | 13,84 | -2,66% | - |
| 29.04.2024 | 14,05 | 14,43 | 13,99 | 14,22 | 1,21% | 797,00 |
| 26.04.2024 | 14,14 | 14,29 | 13,82 | 14,05 | -0,93% | - |
| 25.04.2024 | 14,01 | 14,53 | 13,86 | 14,18 | 1,32% | - |
| 24.04.2024 | 13,97 | 14,46 | 13,89 | 14,00 | 0,11% | - |
| 23.04.2024 | 13,61 | 14,13 | 13,61 | 13,98 | 2,70% | - |
| 22.04.2024 | 13,42 | 13,78 | 13,28 | 13,61 | 1,79% | 1.200,00 |
| 19.04.2024 | 13,99 | 14,01 | 13,35 | 13,37 | -4,38% | - |
| 18.04.2024 | 13,28 | 14,12 | 13,28 | 13,99 | 5,29% | - |
| 17.04.2024 | 14,05 | 14,20 | 13,05 | 13,28 | -5,43% | 320,00 |
| 16.04.2024 | 14,60 | 14,60 | 13,95 | 14,05 | -3,69% | - |
| 15.04.2024 | 14,88 | 15,20 | 14,58 | 14,58 | -1,90% | 300,00 |
| 12.04.2024 | 14,42 | 15,52 | 14,42 | 14,87 | 3,07% | 9,00 |
| 11.04.2024 | 15,09 | 15,14 | 14,28 | 14,42 | -4,33% | - |
| 10.04.2024 | 14,57 | 15,29 | 14,54 | 15,08 | 3,38% | 10,00 |
| 09.04.2024 | 14,49 | 14,98 | 14,26 | 14,58 | 0,66% | - |
| 08.04.2024 | 14,72 | 14,82 | 14,46 | 14,49 | -1,60% | - |
| 05.04.2024 | 14,87 | 14,95 | 14,66 | 14,72 | -0,98% | - |
| 04.04.2024 | 14,28 | 15,21 | 14,27 | 14,87 | 4,04% | 200,00 |
| 03.04.2024 | 13,77 | 14,34 | 13,61 | 14,29 | 3,51% | 140,00 |
| 02.04.2024 | 13,81 | 14,47 | 13,77 | 13,81 | -0,02% | 5,00 |
| 28.03.2024 | 13,93 | 14,03 | 13,71 | 13,81 | -0,85% | 420,00 |
| 27.03.2024 | 13,85 | 13,98 | 13,76 | 13,93 | 0,56% | 310,00 |
| 26.03.2024 | 13,64 | 13,95 | 13,59 | 13,85 | 1,56% | 2.400,00 |
| 25.03.2024 | 13,65 | 13,69 | 13,42 | 13,64 | -0,12% | 2.023,00 |
| 22.03.2024 | 14,03 | 14,09 | 13,58 | 13,65 | -2,66% | - |
| 21.03.2024 | 14,05 | 14,45 | 14,02 | 14,03 | 0,07% | 8,00 |
| 20.03.2024 | 13,51 | 14,04 | 13,46 | 14,02 | 3,71% | 30,00 |
| 19.03.2024 | 13,22 | 13,54 | 13,10 | 13,51 | 2,25% | 25,00 |
| 18.03.2024 | 13,41 | 13,53 | 13,19 | 13,22 | -1,38% | - |
| 15.03.2024 | 13,53 | 13,61 | 13,21 | 13,40 | -0,96% | 186,00 |
| 14.03.2024 | 13,75 | 13,92 | 13,50 | 13,53 | -1,59% | 237,00 |
| 13.03.2024 | 13,28 | 13,85 | 13,28 | 13,75 | 3,41% | 20,00 |
| 12.03.2024 | 13,01 | 13,45 | 13,00 | 13,30 | 2,21% | 107,00 |
| 11.03.2024 | 12,70 | 13,18 | 12,50 | 13,01 | 2,30% | 63,00 |
| 08.03.2024 | 13,11 | 13,23 | 12,58 | 12,72 | -3,02% | 2.805,00 |
| 07.03.2024 | 13,25 | 13,57 | 13,03 | 13,11 | -1,12% | 5,00 |
| 06.03.2024 | 13,34 | 13,49 | 13,17 | 13,26 | -0,69% | 39,00 |