Börse:
18,284€
1,86%
Echtzeit-Aktienkurs Just Eat Takeaway.com N.V.
Bid:
18,202€
Ask:
18,366€
Aktienkurse zur Just Eat Takeaway.com N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 17,98 | 18,55 | 17,95 | 17,95 | -6,35% | 580,00 |
| 23.05.2022 | 19,98 | 19,98 | 19,03 | 19,17 | -4,02% | 772,00 |
| 20.05.2022 | 20,31 | 20,62 | 19,93 | 19,97 | 0,67% | 430,00 |
| 19.05.2022 | 19,57 | 19,87 | 19,57 | 19,84 | -3,23% | 1.042,00 |
| 18.05.2022 | 20,71 | 20,71 | 20,50 | 20,50 | 3,93% | 125,00 |
| 16.05.2022 | 19,37 | 19,72 | 19,37 | 19,72 | 1,35% | 1,00 |
| 13.05.2022 | 19,00 | 19,71 | 19,00 | 19,46 | 3,55% | 1.590,00 |
| 12.05.2022 | 16,67 | 18,79 | 16,67 | 18,79 | 4,21% | 629,00 |
| 11.05.2022 | 18,12 | 18,12 | 17,40 | 18,03 | -0,45% | 928,00 |
| 10.05.2022 | 18,71 | 18,99 | 18,12 | 18,12 | -2,51% | 2.571,00 |
| 09.05.2022 | 20,00 | 20,00 | 18,58 | 18,58 | -8,46% | 314,00 |
| 06.05.2022 | 21,20 | 21,20 | 20,30 | 20,30 | -4,20% | 830,00 |
| 05.05.2022 | 23,50 | 23,50 | 21,19 | 21,19 | -19,81% | 244,00 |
| 03.05.2022 | 26,57 | 26,57 | 26,43 | 26,43 | 0,32% | 40,00 |
| 02.05.2022 | 25,27 | 26,34 | 25,27 | 26,34 | 0,21% | 918,00 |
| 29.04.2022 | 26,12 | 26,57 | 26,12 | 26,29 | 4,39% | 46,00 |
| 28.04.2022 | 25,18 | 25,18 | 25,18 | 25,18 | 3,54% | - |
| 27.04.2022 | 23,98 | 24,49 | 23,98 | 24,32 | -1,60% | 301,00 |
| 26.04.2022 | 25,70 | 25,70 | 24,72 | 24,72 | -2,31% | 2,00 |
| 25.04.2022 | 24,87 | 25,74 | 24,00 | 25,30 | 0,28% | 328,00 |
| 22.04.2022 | 25,23 | 25,23 | 25,23 | 25,23 | -1,52% | - |
| 21.04.2022 | 26,52 | 26,58 | 25,62 | 25,62 | -3,70% | 319,00 |
| 20.04.2022 | 27,56 | 28,24 | 26,61 | 26,61 | 1,93% | 157,00 |
| 19.04.2022 | 26,72 | 26,72 | 25,77 | 26,10 | -4,06% | 801,00 |
| 14.04.2022 | 28,03 | 28,03 | 27,21 | 27,21 | -5,51% | 350,00 |
| 13.04.2022 | 29,37 | 29,37 | 28,79 | 28,79 | -4,22% | 215,00 |
| 12.04.2022 | 30,06 | 30,06 | 30,06 | 30,06 | -1,36% | - |
| 11.04.2022 | 31,63 | 31,63 | 30,48 | 30,48 | -4,87% | 297,00 |
| 08.04.2022 | 32,15 | 32,15 | 32,04 | 32,04 | -4,77% | 65,00 |
| 07.04.2022 | 35,24 | 35,24 | 33,64 | 33,64 | -0,21% | 426,00 |
| 06.04.2022 | 35,14 | 35,14 | 33,71 | 33,71 | -6,48% | 367,00 |
| 05.04.2022 | 36,45 | 36,45 | 36,01 | 36,05 | 1,99% | 302,00 |
| 04.04.2022 | 34,34 | 35,48 | 34,34 | 35,34 | 6,33% | 2.500,00 |
| 01.04.2022 | 31,71 | 33,24 | 31,71 | 33,24 | 7,82% | 35,00 |
| 31.03.2022 | 30,83 | 30,83 | 30,83 | 30,83 | -3,96% | - |
| 30.03.2022 | 32,10 | 32,10 | 32,10 | 32,10 | -2,09% | - |
| 29.03.2022 | 32,78 | 32,78 | 32,78 | 32,78 | 4,16% | - |
| 28.03.2022 | 31,47 | 31,47 | 31,47 | 31,47 | 2,51% | - |
| 25.03.2022 | 30,50 | 30,70 | 30,50 | 30,70 | -1,19% | 15,00 |
| 24.03.2022 | 31,07 | 31,07 | 31,07 | 31,07 | 1,11% | - |
| 23.03.2022 | 30,58 | 30,73 | 30,58 | 30,73 | -3,79% | 11,00 |
| 22.03.2022 | 31,33 | 31,94 | 31,33 | 31,94 | 2,52% | 625,00 |
| 21.03.2022 | 31,90 | 31,90 | 31,08 | 31,16 | -5,13% | 111,00 |
| 18.03.2022 | 31,96 | 32,84 | 31,96 | 32,84 | 3,87% | 21,00 |
| 17.03.2022 | 32,20 | 32,20 | 31,62 | 31,62 | 7,88% | 415,00 |
| 15.03.2022 | 29,63 | 29,63 | 29,31 | 29,31 | 0,76% | 5,00 |
| 14.03.2022 | 29,09 | 29,09 | 29,09 | 29,09 | 2,43% | - |
| 11.03.2022 | 27,00 | 28,40 | 27,00 | 28,40 | 3,01% | 1.070,00 |
| 10.03.2022 | 28,20 | 28,20 | 27,57 | 27,57 | -7,67% | 310,00 |
| 09.03.2022 | 27,91 | 29,86 | 27,91 | 29,86 | 7,53% | 134,00 |
| 08.03.2022 | 27,77 | 27,77 | 27,77 | 27,77 | -1,79% | - |
| 07.03.2022 | 27,26 | 28,27 | 26,00 | 28,27 | 1,69% | 1.353,00 |
| 04.03.2022 | 30,30 | 30,54 | 27,80 | 27,80 | -10,81% | 433,00 |
| 03.03.2022 | 31,06 | 31,17 | 30,94 | 31,17 | -11,92% | 450,00 |
| 02.03.2022 | 36,05 | 36,59 | 35,26 | 35,39 | 2,56% | 3.401,00 |
| 01.03.2022 | 34,94 | 34,94 | 34,51 | 34,51 | 3,17% | 17,00 |
| 25.02.2022 | 32,96 | 33,56 | 32,96 | 33,45 | 2,20% | 22,00 |
| 24.02.2022 | 29,75 | 32,77 | 29,75 | 32,73 | 1,73% | 535,00 |
| 23.02.2022 | 33,60 | 33,60 | 32,17 | 32,17 | -4,65% | 50,00 |
| 22.02.2022 | 33,74 | 33,74 | 33,74 | 33,74 | -3,02% | - |
| 21.02.2022 | 36,88 | 36,88 | 34,63 | 34,79 | -3,33% | 1.127,00 |
| 18.02.2022 | 37,59 | 37,59 | 35,95 | 35,99 | -7,16% | 815,00 |
| 17.02.2022 | 38,77 | 38,77 | 38,77 | 38,77 | -1,60% | - |
| 16.02.2022 | 39,19 | 39,50 | 39,19 | 39,40 | 0,52% | 66,00 |
| 15.02.2022 | 38,98 | 39,19 | 37,33 | 39,19 | 7,18% | 621,00 |
| 14.02.2022 | 36,61 | 36,61 | 36,57 | 36,57 | -5,81% | 211,00 |
| 11.02.2022 | 38,85 | 40,05 | 38,45 | 38,82 | -4,33% | 691,00 |
| 10.02.2022 | 40,97 | 41,08 | 40,58 | 40,58 | -0,02% | 560,00 |
| 08.02.2022 | 40,59 | 40,59 | 40,59 | 40,59 | -3,56% | 13,00 |
| 07.02.2022 | 41,66 | 42,09 | 41,66 | 42,09 | 4,65% | 31,00 |
| 04.02.2022 | 40,00 | 40,37 | 39,53 | 40,22 | -9,99% | 256,00 |
| 02.02.2022 | 45,06 | 45,24 | 44,68 | 44,68 | 0,86% | 636,00 |
| 01.02.2022 | 44,44 | 44,80 | 43,94 | 44,30 | 2,45% | 670,00 |
| 31.01.2022 | 41,66 | 43,50 | 41,66 | 43,24 | 5,36% | 610,00 |
| 28.01.2022 | 42,31 | 42,31 | 40,31 | 41,04 | 1,11% | 1.375,00 |
| 27.01.2022 | 40,94 | 40,94 | 40,59 | 40,59 | -4,57% | 76,00 |
| 26.01.2022 | 42,54 | 42,54 | 42,54 | 42,54 | 2,49% | - |
| 25.01.2022 | 42,84 | 42,95 | 41,05 | 41,50 | -3,44% | 1.107,00 |
| 24.01.2022 | 45,85 | 45,85 | 42,98 | 42,98 | -8,01% | 291,00 |
| 21.01.2022 | 47,00 | 47,00 | 46,71 | 46,72 | -4,30% | 119,00 |
| 20.01.2022 | 48,24 | 48,82 | 48,24 | 48,82 | 3,64% | 115,00 |
| 19.01.2022 | 47,27 | 47,64 | 47,11 | 47,11 | -1,07% | 1.015,00 |
| 18.01.2022 | 46,50 | 47,62 | 46,50 | 47,62 | 0,34% | 100,00 |
| 17.01.2022 | 47,46 | 47,46 | 47,46 | 47,46 | -0,79% | - |
| 14.01.2022 | 47,57 | 47,84 | 47,57 | 47,84 | -1,68% | 27,00 |
| 13.01.2022 | 47,99 | 48,86 | 47,00 | 48,65 | 13,55% | 322,00 |
| 12.01.2022 | 43,00 | 43,00 | 42,85 | 42,85 | -1,03% | 370,00 |
| 11.01.2022 | 43,70 | 43,70 | 43,16 | 43,29 | 2,18% | 1.442,00 |
| 10.01.2022 | 42,75 | 43,20 | 42,37 | 42,37 | -4,37% | 1.052,00 |
| 07.01.2022 | 44,30 | 44,30 | 44,30 | 44,30 | 0,74% | 972,00 |
| 06.01.2022 | 45,00 | 45,00 | 43,40 | 43,98 | -4,49% | 40,00 |
| 05.01.2022 | 45,82 | 46,04 | 45,03 | 46,04 | -0,04% | 322,00 |
| 04.01.2022 | 48,16 | 48,16 | 46,06 | 46,06 | -8,50% | 774,00 |
| 03.01.2022 | 49,48 | 50,34 | 49,48 | 50,34 | 5,97% | 91,00 |
| 30.12.2021 | 46,50 | 47,51 | 45,81 | 47,51 | 0,52% | 97,00 |
| 29.12.2021 | 47,60 | 47,60 | 46,87 | 47,26 | -0,32% | 382,00 |
| 28.12.2021 | 47,63 | 47,63 | 47,04 | 47,41 | -3,64% | 475,00 |
| 27.12.2021 | 48,37 | 49,40 | 47,57 | 49,20 | 2,36% | 693,00 |
| 23.12.2021 | 48,58 | 48,58 | 47,80 | 48,07 | 1,18% | 36,00 |
| 22.12.2021 | 49,48 | 49,60 | 47,51 | 47,51 | 1,28% | 428,00 |