Börse:
£56,832
-3,33%
Echtzeit-Aktienkurs JUST EAT TAKEAWAY. EO-,04
Bid:
£56,558
Ask:
£57,106
Aktienkurse zur JUST EAT TAKEAWAY. EO-,04 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.09.2021 | 69,73 | 70,00 | 68,44 | 69,39 | -1,03% | 65.897,00 |
| 02.09.2021 | 71,48 | 71,77 | 69,61 | 70,11 | -0,36% | 88.774,00 |
| 01.09.2021 | 66,13 | 70,96 | 66,05 | 70,36 | 7,13% | 31.603,00 |
| 31.08.2021 | 65,07 | 65,98 | 64,68 | 65,68 | 0,67% | 24.078,00 |
| 30.08.2021 | 64,17 | 65,57 | 63,18 | 65,24 | 1,86% | - |
| 27.08.2021 | 68,24 | 68,24 | 63,86 | 64,05 | -7,50% | 26.534,00 |
| 26.08.2021 | 69,21 | 69,76 | 68,56 | 69,25 | 0,05% | 22.483,00 |
| 25.08.2021 | 69,94 | 70,27 | 69,04 | 69,21 | -0,30% | 24.085,00 |
| 24.08.2021 | 68,39 | 69,71 | 67,98 | 69,42 | 2,01% | 9.033,00 |
| 23.08.2021 | 68,55 | 68,67 | 68,00 | 68,05 | 0,01% | 19.409,00 |
| 20.08.2021 | 68,33 | 68,63 | 67,26 | 68,04 | 0,40% | 18.749,00 |
| 19.08.2021 | 66,56 | 68,13 | 66,09 | 67,77 | 2,11% | 14.161,00 |
| 18.08.2021 | 63,40 | 67,51 | 63,07 | 66,37 | 5,23% | 11.495,00 |
| 17.08.2021 | 61,08 | 63,88 | 60,66 | 63,07 | 2,84% | 30.962,00 |
| 16.08.2021 | 61,30 | 61,65 | 60,41 | 61,33 | -0,92% | 10.776,00 |
| 13.08.2021 | 61,13 | 62,20 | 60,86 | 61,90 | 1,68% | 21.035,00 |
| 12.08.2021 | 62,62 | 63,47 | 60,87 | 60,88 | -3,00% | 10.863,00 |
| 11.08.2021 | 64,94 | 65,20 | 62,76 | 62,76 | -4,12% | 4.881,00 |
| 10.08.2021 | 65,33 | 66,24 | 64,70 | 65,46 | 1,11% | 8.587,00 |
| 09.08.2021 | 65,28 | 65,70 | 64,10 | 64,74 | -0,82% | 12.417,00 |
| 06.08.2021 | 64,77 | 65,43 | 64,47 | 65,27 | 1,12% | 21.102,00 |
| 05.08.2021 | 61,46 | 64,97 | 61,46 | 64,55 | 3,26% | 24.113,00 |
| 04.08.2021 | 62,17 | 63,44 | 61,70 | 62,51 | -2,21% | 17.534,00 |
| 03.08.2021 | 64,59 | 65,75 | 63,68 | 63,92 | -0,91% | 7.637,00 |
| 02.08.2021 | 63,83 | 64,90 | 63,66 | 64,51 | 1,03% | 14.668,00 |
| 30.07.2021 | 62,77 | 63,86 | 62,40 | 63,86 | 1,04% | 10.275,00 |
| 29.07.2021 | 63,94 | 64,21 | 62,92 | 63,20 | -0,67% | 40.218,00 |
| 28.07.2021 | 62,59 | 64,17 | 62,59 | 63,62 | 2,06% | 41.221,00 |
| 27.07.2021 | 60,18 | 62,93 | 60,12 | 62,34 | 4,07% | 13.250,00 |
| 26.07.2021 | 60,17 | 61,00 | 59,88 | 59,90 | -1,72% | 9.183,00 |
| 23.07.2021 | 59,27 | 61,01 | 59,26 | 60,95 | 2,62% | 6.532,00 |
| 22.07.2021 | 57,48 | 59,86 | 57,27 | 59,40 | 3,55% | 32.485,00 |
| 21.07.2021 | 57,96 | 59,41 | 57,36 | 57,36 | -0,17% | 27.543,00 |
| 20.07.2021 | 59,93 | 59,93 | 57,46 | 57,46 | -4,87% | 8.086,00 |
| 19.07.2021 | 57,81 | 60,70 | 57,63 | 60,40 | 3,62% | 7.518,00 |
| 16.07.2021 | 58,18 | 58,51 | 55,88 | 58,29 | -0,22% | 17.278,00 |
| 15.07.2021 | 62,52 | 63,75 | 58,18 | 58,42 | -9,13% | 41.840,00 |
| 14.07.2021 | 65,05 | 65,25 | 63,94 | 64,29 | -1,68% | 6.189,00 |
| 13.07.2021 | 65,01 | 65,61 | 63,94 | 65,39 | 1,15% | 8.705,00 |
| 12.07.2021 | 63,73 | 65,06 | 63,50 | 64,65 | 0,72% | 3.644,00 |
| 09.07.2021 | 67,00 | 67,20 | 64,16 | 64,18 | -4,42% | 10.477,00 |
| 08.07.2021 | 68,12 | 68,98 | 66,97 | 67,15 | -0,68% | 4.127,00 |
| 07.07.2021 | 66,92 | 68,10 | 66,91 | 67,61 | 1,22% | 3.772,00 |
| 06.07.2021 | 66,17 | 67,01 | 66,17 | 66,79 | 0,77% | 3.006,00 |
| 05.07.2021 | 65,80 | 66,31 | 65,67 | 66,28 | -1,04% | 1.600,00 |
| 02.07.2021 | 67,03 | 67,57 | 66,79 | 66,98 | 0,25% | 1.739,00 |
| 01.07.2021 | 66,51 | 67,05 | 66,03 | 66,81 | -0,37% | 2.873,00 |
| 30.06.2021 | 69,19 | 69,34 | 66,93 | 67,06 | -1,97% | 9.891,00 |
| 29.06.2021 | 66,70 | 68,78 | 66,70 | 68,41 | 3,28% | 15.307,00 |
| 28.06.2021 | 65,99 | 66,24 | 65,15 | 66,24 | 0,50% | 1.802,00 |
| 25.06.2021 | 66,58 | 66,67 | 65,63 | 65,91 | 0,39% | 6.067,00 |
| 24.06.2021 | 64,00 | 65,66 | 63,28 | 65,65 | 2,47% | 17.779,00 |
| 23.06.2021 | 64,83 | 64,83 | 63,97 | 64,07 | -0,93% | 3.555,00 |
| 22.06.2021 | 63,74 | 64,88 | 62,49 | 64,67 | 0,33% | 7.864,00 |
| 21.06.2021 | 63,94 | 64,59 | 63,94 | 64,46 | 0,53% | 4.592,00 |
| 18.06.2021 | 65,21 | 65,21 | 63,94 | 64,12 | -0,96% | - |
| 17.06.2021 | 64,90 | 64,90 | 62,85 | 64,74 | -0,58% | - |
| 16.06.2021 | 64,93 | 65,75 | 64,13 | 65,11 | 0,70% | - |
| 15.06.2021 | 63,85 | 65,92 | 63,83 | 64,66 | 2,03% | - |
| 14.06.2021 | 65,53 | 66,30 | 63,19 | 63,37 | -2,68% | - |
| 11.06.2021 | 67,16 | 67,16 | 64,24 | 65,12 | -2,68% | - |
| 10.06.2021 | 67,24 | 67,50 | 65,42 | 66,92 | -0,14% | - |
| 09.06.2021 | 66,14 | 68,22 | 65,95 | 67,01 | 1,95% | - |
| 08.06.2021 | 64,05 | 66,67 | 63,91 | 65,73 | 2,89% | - |
| 07.06.2021 | 64,67 | 64,67 | 63,12 | 63,88 | -0,29% | - |
| 04.06.2021 | 63,18 | 64,37 | 62,46 | 64,07 | 1,81% | - |
| 03.06.2021 | 63,14 | 63,36 | 62,29 | 62,93 | 0,09% | - |
| 02.06.2021 | 64,15 | 64,25 | 62,29 | 62,87 | -1,72% | - |
| 01.06.2021 | 64,21 | 65,33 | 63,72 | 63,97 | 0,32% | - |
| 31.05.2021 | 64,02 | 64,14 | 63,60 | 63,76 | -0,07% | - |
| 28.05.2021 | 64,55 | 64,77 | 63,67 | 63,80 | -0,38% | - |
| 27.05.2021 | 65,00 | 65,00 | 62,92 | 64,05 | -1,08% | - |
| 26.05.2021 | 65,34 | 65,39 | 64,41 | 64,75 | 0,12% | - |
| 25.05.2021 | 62,42 | 64,80 | 62,21 | 64,67 | 4,45% | - |
| 24.05.2021 | 61,99 | 62,10 | 61,27 | 61,92 | -0,16% | - |
| 21.05.2021 | 63,58 | 64,01 | 61,91 | 62,02 | -1,68% | - |
| 20.05.2021 | 62,13 | 63,53 | 61,35 | 63,07 | 2,46% | - |
| 19.05.2021 | 62,84 | 62,84 | 60,63 | 61,56 | -1,99% | - |
| 18.05.2021 | 61,58 | 63,11 | 60,16 | 62,81 | 1,95% | - |
| 17.05.2021 | 62,69 | 63,47 | 61,41 | 61,61 | -1,05% | - |
| 14.05.2021 | 63,01 | 63,01 | 61,16 | 62,26 | -0,04% | - |
| 13.05.2021 | 62,94 | 62,96 | 59,66 | 62,28 | -0,79% | - |
| 12.05.2021 | 68,17 | 68,17 | 62,43 | 62,78 | -8,13% | - |
| 11.05.2021 | 68,32 | 68,97 | 67,30 | 68,33 | -0,58% | - |
| 10.05.2021 | 71,27 | 71,27 | 68,36 | 68,73 | -3,24% | - |