13,881€
-0,44%
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 |
---|---|---|---|---|---|---|
28.03.2024 | 13,93 | 13,93 | 13,93 | 13,93 | 0,40% | 4.100,00 |
27.03.2024 | 13,94 | 13,94 | 13,87 | 13,87 | -0,07% | 1.000,00 |
26.03.2024 | 13,88 | 13,88 | 13,88 | 13,88 | 2,83% | - |
25.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,55% | 3.935,00 |
22.03.2024 | 13,65 | 13,65 | 13,57 | 13,57 | -3,37% | 208,00 |
21.03.2024 | 14,36 | 14,45 | 14,05 | 14,05 | 2,05% | 5.819,00 |
20.03.2024 | 13,56 | 14,01 | 13,56 | 13,77 | 1,86% | 2.339,00 |
19.03.2024 | 13,19 | 13,51 | 13,19 | 13,51 | 1,64% | 100,00 |
18.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,37% | - |
15.03.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -2,23% | - |
14.03.2024 | 13,84 | 13,84 | 13,65 | 13,65 | -1,20% | 105,00 |
13.03.2024 | 13,56 | 13,82 | 13,56 | 13,82 | 3,91% | 368,00 |
12.03.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,87% | - |
11.03.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -2,04% | - |
08.03.2024 | 13,16 | 13,16 | 13,05 | 13,07 | -3,47% | 252,00 |
07.03.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 2,34% | - |
06.03.2024 | 13,34 | 13,46 | 13,23 | 13,23 | -1,30% | 2.398,00 |
05.03.2024 | 13,93 | 13,93 | 13,36 | 13,40 | -9,70% | 9.767,00 |
01.03.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -2,70% | - |
29.02.2024 | 14,93 | 15,25 | 14,93 | 15,25 | 3,04% | 11.635,00 |
28.02.2024 | 14,65 | 14,80 | 14,26 | 14,80 | -1,14% | 4.200,00 |
27.02.2024 | 15,00 | 15,00 | 14,97 | 14,97 | 2,55% | 160,00 |
26.02.2024 | 14,55 | 14,60 | 14,50 | 14,60 | -1,66% | 4.568,00 |
23.02.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -0,68% | - |
22.02.2024 | 14,87 | 15,20 | 14,87 | 14,95 | 1,00% | 89,00 |
21.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
20.02.2024 | 14,64 | 14,81 | 14,64 | 14,80 | -0,80% | 165,00 |
19.02.2024 | 15,35 | 15,35 | 14,92 | 14,92 | -2,80% | 10,00 |
16.02.2024 | 15,75 | 15,75 | 15,35 | 15,35 | -2,54% | 60,00 |
15.02.2024 | 15,70 | 15,84 | 15,68 | 15,75 | 5,15% | 285,00 |
14.02.2024 | 15,25 | 15,25 | 14,98 | 14,98 | 1,89% | 3.208,00 |
13.02.2024 | 15,81 | 15,81 | 14,64 | 14,70 | -7,04% | 450,00 |
12.02.2024 | 15,43 | 15,81 | 15,43 | 15,81 | 7,87% | 560,00 |
09.02.2024 | 14,32 | 14,66 | 14,32 | 14,66 | 1,48% | 1.220,00 |
08.02.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 3,08% | - |
07.02.2024 | 14,28 | 14,33 | 14,01 | 14,01 | -1,14% | 4.005,00 |
06.02.2024 | 14,10 | 14,18 | 14,10 | 14,18 | 2,75% | 140,00 |
05.02.2024 | 14,10 | 14,10 | 13,80 | 13,80 | -1,43% | 1.000,00 |
02.02.2024 | 14,30 | 14,30 | 14,00 | 14,00 | 0,76% | 286,00 |
01.02.2024 | 14,10 | 14,10 | 13,89 | 13,89 | -1,84% | 15,00 |
31.01.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -3,91% | - |
30.01.2024 | 14,67 | 14,73 | 14,64 | 14,73 | 3,73% | 17,00 |
29.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -3,06% | - |
26.01.2024 | 14,63 | 14,64 | 14,63 | 14,64 | 1,92% | 20,00 |
25.01.2024 | 14,38 | 14,38 | 14,23 | 14,37 | -0,68% | 1.371,00 |
24.01.2024 | 14,69 | 14,69 | 14,47 | 14,47 | 2,74% | 5,00 |
23.01.2024 | 14,00 | 14,08 | 14,00 | 14,08 | 0,50% | 3.548,00 |
22.01.2024 | 14,01 | 14,01 | 14,01 | 14,01 | 1,70% | 1.096,00 |
19.01.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 0,82% | - |
18.01.2024 | 13,55 | 13,66 | 13,55 | 13,66 | 1,26% | 3.508,00 |
16.01.2024 | 13,29 | 13,49 | 13,29 | 13,49 | 2,24% | 3.500,00 |
15.01.2024 | 13,95 | 13,95 | 13,20 | 13,20 | -7,84% | 1.807,00 |
12.01.2024 | 14,58 | 14,65 | 14,32 | 14,32 | 2,96% | 464,00 |
10.01.2024 | 14,12 | 14,12 | 13,91 | 13,91 | -5,90% | 1.030,00 |
09.01.2024 | 14,51 | 14,78 | 14,41 | 14,78 | 5,53% | 2.020,00 |
08.01.2024 | 13,94 | 14,51 | 13,82 | 14,01 | 1,05% | 4.569,00 |
05.01.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 4,09% | - |
04.01.2024 | 13,51 | 13,51 | 13,32 | 13,32 | -1,36% | 250,00 |
03.01.2024 | 13,51 | 13,51 | 13,50 | 13,50 | -1,82% | 6,00 |
02.01.2024 | 13,86 | 13,89 | 13,75 | 13,75 | -1,95% | 1.260,00 |
29.12.2023 | 13,95 | 14,02 | 13,95 | 14,02 | 0,70% | 30,00 |
28.12.2023 | 13,90 | 13,93 | 13,90 | 13,93 | -0,03% | 350,00 |
27.12.2023 | 14,21 | 14,21 | 13,93 | 13,93 | -3,33% | 400,00 |
22.12.2023 | 13,85 | 14,41 | 13,85 | 14,41 | 2,16% | 1.041,00 |
21.12.2023 | 14,11 | 14,11 | 14,11 | 14,11 | -2,97% | - |
20.12.2023 | 14,78 | 14,78 | 14,54 | 14,54 | -0,34% | 370,00 |
19.12.2023 | 14,53 | 14,59 | 14,51 | 14,59 | 0,27% | 130,00 |
18.12.2023 | 14,74 | 14,74 | 14,51 | 14,55 | -3,44% | 839,00 |
15.12.2023 | 15,50 | 15,50 | 15,07 | 15,07 | -2,65% | 490,00 |
14.12.2023 | 15,40 | 15,50 | 15,31 | 15,48 | 4,38% | 1.214,00 |
13.12.2023 | 14,65 | 14,83 | 14,65 | 14,83 | -1,33% | 200,00 |
12.12.2023 | 15,03 | 15,03 | 15,03 | 15,03 | 4,32% | - |
11.12.2023 | 15,00 | 15,00 | 14,40 | 14,40 | -3,65% | 1.775,00 |
08.12.2023 | 15,00 | 15,00 | 14,95 | 14,95 | 3,79% | 250,00 |
07.12.2023 | 14,58 | 14,76 | 14,40 | 14,40 | -2,46% | 1.053,00 |
06.12.2023 | 14,47 | 14,81 | 14,47 | 14,77 | 2,91% | 309,00 |
05.12.2023 | 14,38 | 14,38 | 14,35 | 14,35 | 0,01% | 1.000,00 |
04.12.2023 | 14,43 | 14,43 | 14,35 | 14,35 | 3,19% | 300,00 |
01.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -3,01% | - |
30.11.2023 | 14,25 | 14,34 | 14,25 | 14,34 | -1,05% | 80,00 |
29.11.2023 | 14,49 | 14,49 | 14,49 | 14,49 | -0,15% | - |
28.11.2023 | 14,51 | 14,51 | 14,51 | 14,51 | -3,32% | 200,00 |
27.11.2023 | 14,70 | 15,01 | 14,70 | 15,01 | 2,26% | 3,00 |
24.11.2023 | 14,70 | 14,70 | 14,68 | 14,68 | -0,66% | 80,00 |
23.11.2023 | 14,59 | 14,77 | 14,59 | 14,77 | 3,01% | 50,00 |
22.11.2023 | 14,34 | 14,34 | 14,34 | 14,34 | -0,18% | - |
21.11.2023 | 14,37 | 14,37 | 14,37 | 14,37 | -0,06% | - |
20.11.2023 | 14,57 | 14,72 | 14,38 | 14,38 | -2,35% | 245,00 |
17.11.2023 | 14,82 | 14,82 | 14,72 | 14,72 | 1,22% | 50,00 |
16.11.2023 | 14,73 | 14,73 | 14,54 | 14,54 | 1,03% | 3.839,00 |
15.11.2023 | 14,40 | 14,40 | 14,40 | 14,40 | 0,43% | - |
14.11.2023 | 13,32 | 14,35 | 13,32 | 14,33 | 9,15% | 264,00 |
13.11.2023 | 13,13 | 13,13 | 13,13 | 13,13 | -0,52% | - |
10.11.2023 | 12,67 | 13,20 | 12,67 | 13,20 | 1,23% | 204,00 |
09.11.2023 | 12,81 | 13,10 | 12,81 | 13,04 | 5,18% | 481,00 |
08.11.2023 | 12,72 | 12,90 | 12,40 | 12,40 | -2,82% | 850,00 |
07.11.2023 | 12,83 | 12,83 | 12,76 | 12,76 | 4,81% | 100,00 |
06.11.2023 | 12,59 | 12,80 | 12,17 | 12,17 | -2,17% | 740,00 |
03.11.2023 | 12,44 | 12,44 | 12,44 | 12,44 | -0,96% | - |
02.11.2023 | 12,31 | 12,63 | 12,31 | 12,56 | 9,92% | 816,00 |