Börse:
£38,658
-4,53%
Echtzeit-Aktienkurs JUST EAT TAKEAWAY. EO-,04
Bid:
£38,473
Ask:
£38,843
Aktienkurse zur JUST EAT TAKEAWAY. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 39,89 | 40,27 | 38,67 | 39,21 | -3,17% | 7.134,00 |
| 20.01.2022 | 39,71 | 40,60 | 39,35 | 40,49 | 3,26% | 23.992,00 |
| 19.01.2022 | 39,33 | 40,05 | 39,09 | 39,21 | -1,20% | 6.485,00 |
| 18.01.2022 | 39,56 | 40,85 | 38,57 | 39,69 | 0,13% | 22.344,00 |
| 17.01.2022 | 39,65 | 40,30 | 39,20 | 39,63 | -1,13% | 11.742,00 |
| 14.01.2022 | 40,71 | 41,06 | 39,88 | 40,09 | -1,25% | 48.991,00 |
| 13.01.2022 | 37,92 | 41,03 | 37,44 | 40,60 | 8,16% | 72.590,00 |
| 12.01.2022 | 35,89 | 38,21 | 35,20 | 37,53 | 3,97% | 75.363,00 |
| 11.01.2022 | 36,39 | 36,75 | 35,55 | 36,10 | 2,09% | 33.397,00 |
| 10.01.2022 | 36,82 | 37,23 | 35,04 | 35,36 | -4,68% | 39.304,00 |
| 07.01.2022 | 36,96 | 37,40 | 36,45 | 37,10 | 1,12% | 35.427,00 |
| 06.01.2022 | 37,80 | 37,98 | 35,48 | 36,69 | -4,42% | 24.951,00 |
| 05.01.2022 | 38,05 | 38,72 | 37,76 | 38,39 | 0,02% | 4.519,00 |
| 04.01.2022 | 41,78 | 41,84 | 38,09 | 38,38 | -7,78% | 10.464,00 |
| 03.01.2022 | 40,64 | 41,98 | 40,37 | 41,62 | 1,80% | - |
| 31.12.2021 | 40,00 | 41,05 | 40,00 | 40,88 | 1,40% | 3.339,00 |
| 30.12.2021 | 39,44 | 40,36 | 38,69 | 40,32 | 1,65% | 4.538,00 |
| 29.12.2021 | 40,12 | 40,28 | 39,32 | 39,66 | -1,37% | 3.061,00 |
| 28.12.2021 | 41,16 | 41,17 | 39,97 | 40,21 | -2,29% | - |
| 27.12.2021 | 40,53 | 41,59 | 40,19 | 41,15 | 1,74% | - |
| 24.12.2021 | 40,61 | 40,78 | 40,34 | 40,45 | -0,09% | 4.545,00 |
| 23.12.2021 | 40,52 | 40,98 | 40,10 | 40,49 | 0,26% | 22.560,00 |
| 22.12.2021 | 41,90 | 42,39 | 40,04 | 40,38 | 0,51% | 13.345,00 |
| 21.12.2021 | 38,77 | 40,26 | 38,32 | 40,18 | 3,68% | 15.245,00 |
| 20.12.2021 | 40,54 | 41,00 | 38,44 | 38,75 | -5,30% | 44.087,00 |
| 17.12.2021 | 38,19 | 40,96 | 37,68 | 40,92 | 5,33% | 14.997,00 |
| 16.12.2021 | 40,13 | 41,01 | 38,69 | 38,85 | -0,44% | 13.885,00 |
| 15.12.2021 | 39,83 | 39,87 | 38,82 | 39,02 | -2,26% | 6.800,00 |
| 14.12.2021 | 41,11 | 41,65 | 39,77 | 39,93 | -2,14% | 4.659,00 |
| 13.12.2021 | 42,31 | 42,31 | 40,69 | 40,80 | -3,60% | 15.591,00 |
| 10.12.2021 | 42,64 | 43,56 | 42,09 | 42,33 | -3,16% | 7.867,00 |
| 09.12.2021 | 44,95 | 45,03 | 43,29 | 43,71 | -2,83% | 13.299,00 |
| 08.12.2021 | 43,33 | 45,30 | 43,02 | 44,98 | 3,47% | 7.727,00 |
| 07.12.2021 | 42,34 | 44,39 | 42,34 | 43,47 | 4,78% | 6.923,00 |
| 06.12.2021 | 42,85 | 42,85 | 40,35 | 41,49 | -5,09% | 8.678,00 |
| 03.12.2021 | 45,21 | 45,74 | 43,25 | 43,71 | -3,34% | 14.522,00 |
| 02.12.2021 | 47,26 | 47,26 | 44,46 | 45,22 | -5,31% | 10.502,00 |
| 01.12.2021 | 47,19 | 47,96 | 46,50 | 47,76 | 1,54% | 4.217,00 |
| 30.11.2021 | 49,46 | 49,48 | 47,04 | 47,04 | -4,40% | 4.802,00 |
| 29.11.2021 | 50,74 | 50,74 | 48,83 | 49,20 | -3,07% | 7.856,00 |
| 26.11.2021 | 52,65 | 53,82 | 50,76 | 50,76 | -1,89% | 12.466,00 |
| 25.11.2021 | 52,07 | 52,60 | 51,38 | 51,74 | -0,07% | 10.487,00 |
| 24.11.2021 | 52,00 | 52,75 | 50,67 | 51,78 | 2,08% | 14.520,00 |
| 23.11.2021 | 50,83 | 51,33 | 50,27 | 50,72 | -0,42% | 5.053,00 |
| 22.11.2021 | 53,31 | 53,41 | 50,94 | 50,94 | -5,25% | 8.518,00 |
| 19.11.2021 | 50,47 | 54,09 | 50,32 | 53,76 | 6,48% | 28.490,00 |
| 18.11.2021 | 50,29 | 50,52 | 49,53 | 50,49 | 0,62% | 8.525,00 |
| 17.11.2021 | 50,71 | 51,81 | 50,18 | 50,18 | -1,88% | 9.299,00 |
| 16.11.2021 | 50,33 | 51,68 | 49,99 | 51,14 | 1,20% | 18.925,00 |
| 15.11.2021 | 51,25 | 51,25 | 50,41 | 50,54 | -1,17% | 4.040,00 |
| 12.11.2021 | 50,98 | 51,55 | 50,77 | 51,14 | 0,49% | 13.035,00 |
| 11.11.2021 | 51,83 | 52,18 | 50,57 | 50,89 | -2,35% | 12.548,00 |
| 10.11.2021 | 52,86 | 52,86 | 50,44 | 52,11 | -3,50% | 29.340,00 |
| 09.11.2021 | 51,86 | 54,32 | 51,84 | 54,00 | 3,71% | 33.618,00 |
| 08.11.2021 | 52,06 | 52,47 | 51,58 | 52,07 | -0,06% | 8.759,00 |
| 05.11.2021 | 52,77 | 53,56 | 52,01 | 52,10 | -1,08% | 7.267,00 |
| 04.11.2021 | 52,43 | 53,51 | 52,13 | 52,67 | 1,23% | 12.734,00 |
| 03.11.2021 | 52,96 | 53,32 | 51,97 | 52,03 | -2,40% | 7.411,00 |
| 02.11.2021 | 52,93 | 54,48 | 52,90 | 53,31 | 1,60% | 6.450,00 |
| 01.11.2021 | 52,51 | 53,54 | 51,83 | 52,47 | -0,06% | 6.109,00 |
| 29.10.2021 | 52,73 | 53,05 | 51,29 | 52,50 | -1,69% | 11.615,00 |
| 28.10.2021 | 55,03 | 55,53 | 52,84 | 53,40 | -3,78% | 7.632,00 |
| 27.10.2021 | 55,70 | 56,66 | 55,41 | 55,50 | -1,58% | 4.446,00 |
| 26.10.2021 | 56,43 | 56,84 | 55,84 | 56,39 | 0,21% | 22.581,00 |
| 25.10.2021 | 57,37 | 58,24 | 56,04 | 56,27 | -2,05% | 5.443,00 |
| 22.10.2021 | 59,52 | 59,52 | 57,25 | 57,45 | -3,68% | 11.364,00 |
| 21.10.2021 | 57,94 | 60,20 | 57,94 | 59,64 | -1,50% | 8.877,00 |
| 20.10.2021 | 61,14 | 61,27 | 60,22 | 60,55 | 0,70% | 7.516,00 |
| 19.10.2021 | 59,79 | 60,62 | 59,08 | 60,13 | 1,62% | 14.077,00 |
| 18.10.2021 | 59,17 | 59,38 | 58,51 | 59,17 | 0,96% | 8.689,00 |
| 15.10.2021 | 55,65 | 58,64 | 55,28 | 58,61 | 6,04% | 33.578,00 |
| 14.10.2021 | 54,30 | 55,28 | 54,24 | 55,27 | 1,96% | 51.799,00 |
| 13.10.2021 | 53,59 | 54,38 | 52,22 | 54,20 | -1,58% | 67.283,00 |
| 12.10.2021 | 53,88 | 56,07 | 53,54 | 55,07 | 1,64% | 25.538,00 |
| 11.10.2021 | 56,69 | 56,69 | 54,09 | 54,18 | -3,78% | 39.691,00 |
| 08.10.2021 | 56,36 | 56,97 | 55,77 | 56,31 | -0,14% | 75.836,00 |
| 07.10.2021 | 56,29 | 56,55 | 55,66 | 56,39 | 0,61% | 81.438,00 |
| 06.10.2021 | 55,98 | 56,86 | 55,37 | 56,05 | -0,25% | 51.027,00 |
| 05.10.2021 | 55,30 | 56,87 | 54,87 | 56,19 | 1,85% | 60.778,00 |
| 04.10.2021 | 54,71 | 56,10 | 54,57 | 55,17 | 0,99% | 53.977,00 |
| 01.10.2021 | 53,85 | 55,00 | 53,74 | 54,63 | 0,87% | 57.920,00 |
| 30.09.2021 | 56,18 | 56,89 | 53,86 | 54,16 | -3,94% | 27.179,00 |
| 29.09.2021 | 55,38 | 56,73 | 55,38 | 56,38 | 2,27% | 64.730,00 |
| 28.09.2021 | 55,43 | 55,59 | 54,04 | 55,13 | -0,82% | 73.694,00 |
| 27.09.2021 | 56,63 | 56,65 | 54,99 | 55,59 | -1,59% | 40.002,00 |
| 24.09.2021 | 58,82 | 59,07 | 55,99 | 56,49 | -3,92% | 69.590,00 |
| 23.09.2021 | 59,40 | 60,21 | 58,70 | 58,79 | -0,27% | 46.229,00 |
| 22.09.2021 | 58,96 | 59,18 | 58,22 | 58,95 | -0,68% | 40.874,00 |
| 21.09.2021 | 59,11 | 60,00 | 58,64 | 59,36 | 0,31% | 88.779,00 |
| 20.09.2021 | 61,77 | 61,94 | 58,98 | 59,17 | -6,91% | 113.550,00 |
| 17.09.2021 | 64,31 | 65,09 | 63,04 | 63,56 | -0,09% | 133.418,00 |
| 16.09.2021 | 62,78 | 63,97 | 61,84 | 63,62 | 0,94% | 202.796,00 |
| 15.09.2021 | 65,09 | 65,23 | 63,02 | 63,03 | -4,60% | 196.154,00 |
| 14.09.2021 | 67,10 | 67,76 | 65,64 | 66,07 | -1,55% | 130.118,00 |
| 13.09.2021 | 67,72 | 68,82 | 66,93 | 67,11 | -1,28% | 39.423,00 |
| 10.09.2021 | 68,82 | 69,13 | 67,50 | 67,98 | -0,58% | 87.485,00 |
| 09.09.2021 | 69,29 | 69,29 | 67,83 | 68,38 | -1,82% | 45.453,00 |
| 08.09.2021 | 70,35 | 70,71 | 69,05 | 69,65 | -0,46% | 64.486,00 |
| 07.09.2021 | 70,40 | 71,33 | 69,97 | 69,97 | -0,53% | 92.426,00 |
| 06.09.2021 | 69,54 | 70,49 | 69,44 | 70,35 | 1,38% | 7.999,00 |