Börse:
18,089€
-0,63%
Echtzeit-Aktienkurs Just Eat Takeaway.com N.V.
Bid:
18,046€
Ask:
18,132€
Aktienkurse zur Just Eat Takeaway.com N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2022 | 18,27 | 18,27 | 18,27 | 18,27 | 0,38% | - |
| 24.05.2022 | 19,14 | 19,16 | 17,78 | 18,20 | -4,89% | 220,00 |
| 23.05.2022 | 20,14 | 20,38 | 18,87 | 19,14 | -5,05% | - |
| 20.05.2022 | 19,86 | 20,84 | 19,58 | 20,16 | 1,36% | - |
| 19.05.2022 | 18,70 | 20,00 | 18,41 | 19,89 | 6,39% | - |
| 18.05.2022 | 20,98 | 21,06 | 18,61 | 18,69 | -11,68% | - |
| 17.05.2022 | 19,79 | 21,25 | 19,78 | 21,16 | 8,08% | - |
| 16.05.2022 | 19,32 | 19,79 | 18,82 | 19,58 | 0,92% | - |
| 13.05.2022 | 18,53 | 19,56 | 18,47 | 19,40 | 5,37% | 1.705,00 |
| 12.05.2022 | 17,32 | 18,84 | 16,50 | 18,41 | 5,22% | - |
| 11.05.2022 | 18,05 | 18,61 | 16,91 | 17,50 | -1,77% | - |
| 10.05.2022 | 18,66 | 19,51 | 17,62 | 17,82 | -2,99% | - |
| 09.05.2022 | 20,05 | 20,17 | 18,31 | 18,37 | -9,97% | 600,00 |
| 06.05.2022 | 21,22 | 21,76 | 20,04 | 20,40 | -4,19% | - |
| 05.05.2022 | 24,46 | 25,55 | 20,95 | 21,29 | -13,75% | 3.100,00 |
| 04.05.2022 | 26,39 | 26,49 | 23,97 | 24,69 | -7,08% | - |
| 03.05.2022 | 26,27 | 27,49 | 25,83 | 26,57 | 1,68% | - |
| 02.05.2022 | 25,87 | 26,42 | 24,38 | 26,13 | 0,46% | 61,00 |
| 29.04.2022 | 25,57 | 27,17 | 25,33 | 26,01 | 2,88% | 60,00 |
| 28.04.2022 | 24,44 | 25,96 | 23,82 | 25,28 | 3,35% | - |
| 27.04.2022 | 25,06 | 25,15 | 23,59 | 24,46 | -1,66% | - |
| 26.04.2022 | 25,56 | 26,33 | 24,76 | 24,88 | -2,48% | - |
| 25.04.2022 | 24,69 | 25,82 | 23,85 | 25,51 | 2,51% | - |
| 22.04.2022 | 25,32 | 26,34 | 24,73 | 24,89 | -2,05% | 60,00 |
| 21.04.2022 | 26,62 | 27,10 | 25,27 | 25,41 | -4,22% | 3.000,00 |
| 20.04.2022 | 26,29 | 28,41 | 25,00 | 26,52 | 0,66% | 150,00 |
| 19.04.2022 | 27,07 | 27,41 | 25,45 | 26,35 | -2,64% | 800,00 |
| 14.04.2022 | 28,63 | 28,96 | 27,05 | 27,06 | -5,13% | 70,00 |
| 13.04.2022 | 30,04 | 30,10 | 27,93 | 28,53 | -4,22% | 344,00 |
| 12.04.2022 | 29,91 | 30,60 | 29,42 | 29,78 | -0,91% | - |
| 11.04.2022 | 31,52 | 31,78 | 29,92 | 30,06 | -4,94% | - |
| 08.04.2022 | 33,81 | 34,52 | 31,55 | 31,62 | -6,53% | 70,00 |
| 07.04.2022 | 33,62 | 35,24 | 33,37 | 33,83 | 0,38% | 70,00 |
| 06.04.2022 | 35,94 | 36,02 | 33,65 | 33,70 | -5,68% | - |
| 05.04.2022 | 35,33 | 36,64 | 34,56 | 35,73 | 0,74% | - |
| 04.04.2022 | 32,88 | 35,48 | 32,88 | 35,47 | 8,22% | 1.200,00 |
| 01.04.2022 | 30,79 | 33,47 | 30,76 | 32,77 | 7,81% | 90,00 |
| 31.03.2022 | 32,34 | 32,55 | 30,37 | 30,40 | -5,04% | 30,00 |
| 30.03.2022 | 32,69 | 32,70 | 31,71 | 32,01 | -2,75% | 126,00 |
| 29.03.2022 | 31,60 | 33,59 | 31,43 | 32,91 | 4,55% | 90,00 |
| 28.03.2022 | 30,72 | 32,67 | 30,08 | 31,48 | 1,89% | - |
| 25.03.2022 | 31,29 | 32,07 | 30,60 | 30,90 | -1,40% | - |
| 24.03.2022 | 30,81 | 31,43 | 30,41 | 31,33 | 1,40% | - |
| 23.03.2022 | 31,98 | 32,50 | 30,27 | 30,90 | -2,98% | - |
| 22.03.2022 | 31,13 | 33,25 | 30,95 | 31,85 | 2,18% | 4.000,00 |
| 21.03.2022 | 32,95 | 32,97 | 30,85 | 31,17 | -6,08% | - |
| 18.03.2022 | 31,35 | 33,24 | 30,59 | 33,19 | 6,57% | 81,00 |
| 17.03.2022 | 31,84 | 33,10 | 31,05 | 31,14 | -1,79% | - |
| 16.03.2022 | 29,98 | 31,99 | 29,71 | 31,71 | 8,03% | 112,00 |
| 15.03.2022 | 28,95 | 30,68 | 28,22 | 29,35 | 0,44% | - |
| 14.03.2022 | 31,91 | 32,30 | 28,30 | 29,22 | -5,44% | - |
| 11.03.2022 | 27,46 | 33,01 | 26,69 | 30,91 | 12,70% | 658,00 |
| 10.03.2022 | 29,75 | 29,78 | 27,20 | 27,42 | -7,10% | 1.000,00 |
| 09.03.2022 | 27,54 | 29,92 | 26,94 | 29,52 | 9,07% | 60,00 |
| 08.03.2022 | 28,37 | 28,37 | 25,89 | 27,07 | -2,98% | - |
| 07.03.2022 | 27,87 | 30,39 | 25,71 | 27,90 | 0,38% | 220,00 |
| 04.03.2022 | 30,23 | 31,81 | 27,56 | 27,79 | -9,63% | 160,00 |
| 03.03.2022 | 35,08 | 35,38 | 30,23 | 30,75 | -12,26% | 30,00 |
| 02.03.2022 | 34,12 | 37,38 | 33,99 | 35,05 | 0,94% | - |
| 01.03.2022 | 36,02 | 36,16 | 34,11 | 34,72 | -2,19% | 1,00 |
| 28.02.2022 | 32,34 | 36,38 | 31,60 | 35,50 | 5,66% | - |
| 25.02.2022 | 33,07 | 33,75 | 32,35 | 33,60 | 1,23% | 50,00 |
| 24.02.2022 | 30,95 | 33,44 | 29,54 | 33,19 | 4,13% | 400,00 |
| 23.02.2022 | 33,54 | 34,05 | 31,52 | 31,88 | -4,72% | - |
| 22.02.2022 | 34,20 | 35,16 | 32,96 | 33,46 | -0,84% | - |
| 21.02.2022 | 36,22 | 36,37 | 33,64 | 33,74 | -6,31% | - |
| 18.02.2022 | 38,81 | 38,99 | 35,63 | 36,01 | -7,04% | - |
| 17.02.2022 | 38,94 | 40,63 | 38,35 | 38,74 | -1,99% | 20,00 |
| 16.02.2022 | 38,36 | 39,63 | 38,32 | 39,53 | 2,95% | - |
| 15.02.2022 | 38,27 | 39,03 | 37,55 | 38,40 | 0,00% | 100,00 |
| 14.02.2022 | 37,98 | 38,61 | 36,14 | 38,40 | 1,01% | - |
| 11.02.2022 | 40,17 | 40,47 | 37,35 | 38,01 | -5,72% | - |
| 10.02.2022 | 43,63 | 44,05 | 39,79 | 40,32 | -7,53% | 120,00 |
| 09.02.2022 | 43,79 | 44,80 | 42,92 | 43,60 | 1,24% | - |
| 08.02.2022 | 42,10 | 43,62 | 40,59 | 43,07 | 2,37% | 80,00 |
| 07.02.2022 | 40,30 | 42,57 | 40,28 | 42,07 | 3,35% | - |
| 04.02.2022 | 40,64 | 41,07 | 38,82 | 40,71 | 0,75% | - |
| 03.02.2022 | 43,36 | 43,90 | 40,18 | 40,40 | -8,03% | - |
| 02.02.2022 | 45,24 | 45,46 | 43,15 | 43,93 | -2,78% | - |
| 01.02.2022 | 43,74 | 45,22 | 43,44 | 45,19 | 3,86% | - |
| 31.01.2022 | 41,62 | 44,03 | 41,31 | 43,51 | 5,61% | 270,00 |
| 28.01.2022 | 42,18 | 42,34 | 40,07 | 41,20 | -1,95% | - |
| 27.01.2022 | 41,12 | 42,72 | 40,53 | 42,02 | -0,78% | - |
| 26.01.2022 | 41,91 | 43,15 | 41,57 | 42,35 | 2,21% | 720,00 |
| 25.01.2022 | 43,26 | 53,25 | 40,14 | 41,43 | -7,88% | - |
| 24.01.2022 | 46,60 | 46,62 | 41,88 | 44,98 | -3,65% | - |
| 21.01.2022 | 48,48 | 48,56 | 46,09 | 46,68 | -3,93% | - |
| 20.01.2022 | 47,14 | 49,05 | 47,13 | 48,59 | 4,25% | 850,00 |
| 19.01.2022 | 47,02 | 48,16 | 46,51 | 46,61 | -1,34% | - |
| 18.01.2022 | 46,86 | 48,87 | 46,09 | 47,24 | -0,25% | 180,00 |
| 17.01.2022 | 48,19 | 48,58 | 46,95 | 47,36 | -2,38% | - |
| 14.01.2022 | 48,65 | 49,20 | 47,52 | 48,52 | -0,07% | 20,00 |
| 13.01.2022 | 45,30 | 49,31 | 44,53 | 48,55 | 7,07% | 600,00 |
| 12.01.2022 | 43,60 | 45,89 | 42,24 | 45,34 | 3,59% | 1.930,00 |
| 11.01.2022 | 42,30 | 44,12 | 42,28 | 43,77 | 3,52% | - |
| 10.01.2022 | 44,66 | 44,85 | 41,85 | 42,29 | -5,19% | - |
| 07.01.2022 | 44,02 | 44,86 | 43,59 | 44,60 | 1,47% | - |
| 06.01.2022 | 44,89 | 45,89 | 42,46 | 43,96 | -3,18% | - |
| 05.01.2022 | 45,93 | 46,40 | 45,12 | 45,40 | -0,72% | 13,00 |
| 04.01.2022 | 49,47 | 51,36 | 45,57 | 45,73 | -7,51% | - |