1,210€
-1,63%
Echtzeit-Aktienkurs Shoe Zone PLC
Bid:
Ask:
Aktienkurse zur Shoe Zone PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,34 | 1,38 | 1,34 | 1,36 | -1,45% | - |
| 15.05.2025 | 1,34 | 1,38 | 1,33 | 1,38 | 1,85% | - |
| 14.05.2025 | 1,18 | 1,38 | 1,18 | 1,35 | 2,27% | - |
| 13.05.2025 | 1,31 | 1,35 | 1,31 | 1,32 | 0,38% | - |
| 12.05.2025 | 1,31 | 1,35 | 1,30 | 1,32 | -0,75% | - |
| 09.05.2025 | 1,12 | 1,37 | 1,12 | 1,33 | 3,52% | - |
| 08.05.2025 | 1,25 | 1,29 | 1,25 | 1,28 | 1,19% | - |
| 07.05.2025 | 1,25 | 1,29 | 1,25 | 1,27 | 0,40% | - |
| 06.05.2025 | 1,16 | 1,29 | 1,16 | 1,26 | 0,80% | - |
| 05.05.2025 | 1,25 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 02.05.2025 | 1,24 | 1,27 | 1,24 | 1,25 | 0,00% | - |
| 30.04.2025 | 1,27 | 1,27 | 1,25 | 1,25 | 0,81% | - |
| 29.04.2025 | 1,24 | 1,26 | 1,23 | 1,24 | 0,00% | - |
| 28.04.2025 | 1,21 | 1,26 | 1,20 | 1,24 | 0,40% | - |
| 25.04.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 2,49% | - |
| 24.04.2025 | 1,02 | 1,21 | 1,02 | 1,21 | 4,78% | - |
| 23.04.2025 | 1,09 | 1,17 | 1,09 | 1,15 | 2,40% | - |
| 22.04.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 3,03% | - |
| 17.04.2025 | 0,97 | 1,12 | 0,97 | 1,09 | -0,91% | - |
| 16.04.2025 | 1,09 | 1,13 | 1,09 | 1,10 | -2,05% | - |
| 15.04.2025 | 1,09 | 1,13 | 1,09 | 1,12 | 2,09% | - |
| 14.04.2025 | 1,00 | 1,12 | 1,00 | 1,10 | 3,29% | - |
| 11.04.2025 | 0,93 | 1,12 | 0,93 | 1,07 | 0,19% | - |
| 10.04.2025 | 1,07 | 1,10 | 1,06 | 1,06 | 0,28% | - |
| 09.04.2025 | 1,06 | 1,09 | 1,05 | 1,06 | -2,30% | - |
| 08.04.2025 | 0,94 | 1,10 | 0,94 | 1,09 | 1,88% | - |
| 07.04.2025 | 1,07 | 1,10 | 1,06 | 1,07 | -1,84% | - |
| 04.04.2025 | 1,10 | 1,15 | 1,07 | 1,09 | -3,56% | - |
| 03.04.2025 | 1,15 | 1,17 | 1,13 | 1,13 | -2,60% | - |
| 02.04.2025 | 1,15 | 1,18 | 1,15 | 1,16 | 0,87% | - |
| 01.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,97% | - |
| 31.03.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 2,61% | - |
| 28.03.2025 | 1,03 | 1,19 | 1,03 | 1,15 | -0,86% | - |
| 27.03.2025 | 1,13 | 1,19 | 1,13 | 1,16 | 1,75% | - |
| 26.03.2025 | 1,04 | 1,20 | 1,04 | 1,14 | -3,39% | - |
| 25.03.2025 | 1,17 | 1,20 | 1,17 | 1,18 | -1,67% | - |
| 24.03.2025 | 1,04 | 1,20 | 1,04 | 1,20 | 1,69% | - |
| 21.03.2025 | 1,17 | 1,20 | 1,15 | 1,18 | -1,26% | - |
| 20.03.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 0,00% | - |
| 19.03.2025 | 1,03 | 1,20 | 1,03 | 1,20 | 0,42% | - |
| 18.03.2025 | 1,06 | 1,23 | 1,06 | 1,19 | -0,83% | - |
| 17.03.2025 | 1,20 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 14.03.2025 | 1,20 | 1,23 | 1,20 | 1,21 | -1,22% | - |
| 13.03.2025 | 1,07 | 1,23 | 1,07 | 1,23 | 2,51% | - |
| 12.03.2025 | 1,20 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 11.03.2025 | 1,20 | 1,23 | 1,19 | 1,21 | 0,84% | - |
| 10.03.2025 | 1,07 | 1,23 | 1,07 | 1,20 | 0,42% | - |
| 07.03.2025 | 1,20 | 1,23 | 1,19 | 1,19 | -1,65% | - |
| 06.03.2025 | 1,21 | 1,24 | 1,20 | 1,21 | -2,42% | - |
| 05.03.2025 | 1,08 | 1,24 | 1,08 | 1,24 | 3,33% | - |
| 04.03.2025 | 1,12 | 1,28 | 1,12 | 1,20 | -5,51% | - |
| 03.03.2025 | 1,25 | 1,28 | 1,24 | 1,27 | 1,20% | - |
| 28.02.2025 | 1,15 | 1,31 | 1,15 | 1,26 | -3,46% | - |
| 27.02.2025 | 1,18 | 1,35 | 1,18 | 1,30 | 9,24% | - |
| 26.02.2025 | 1,05 | 1,21 | 1,05 | 1,19 | 0,42% | - |
| 25.02.2025 | 1,15 | 1,21 | 1,15 | 1,19 | 0,85% | - |
| 24.02.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 1,29% | - |
| 21.02.2025 | 1,15 | 1,19 | 1,15 | 1,16 | -1,69% | - |
| 20.02.2025 | 1,02 | 1,19 | 1,02 | 1,18 | 15,69% | - |
| 19.02.2025 | 1,02 | 1,18 | 1,02 | 1,02 | -12,07% | - |
| 18.02.2025 | 1,18 | 1,21 | 1,16 | 1,16 | -2,11% | - |
| 17.02.2025 | 1,05 | 1,19 | 1,05 | 1,19 | 0,42% | - |
| 14.02.2025 | 1,18 | 1,21 | 1,17 | 1,18 | -0,42% | - |
| 13.02.2025 | 1,14 | 1,21 | 1,14 | 1,19 | 4,87% | - |
| 12.02.2025 | 1,02 | 1,18 | 1,02 | 1,13 | -2,16% | - |
| 11.02.2025 | 1,17 | 1,21 | 1,14 | 1,16 | -2,12% | - |
| 10.02.2025 | 1,05 | 1,21 | 1,05 | 1,18 | 0,43% | - |
| 07.02.2025 | 1,14 | 1,21 | 1,14 | 1,18 | 4,91% | - |
| 06.02.2025 | 1,21 | 1,24 | 1,11 | 1,12 | -9,31% | - |
| 05.02.2025 | 1,08 | 1,24 | 1,08 | 1,24 | 0,00% | - |
| 04.02.2025 | 1,08 | 1,24 | 1,08 | 1,24 | 1,65% | - |
| 03.02.2025 | 1,10 | 1,24 | 1,10 | 1,22 | -2,41% | - |
| 31.01.2025 | 1,13 | 1,31 | 1,13 | 1,25 | 0,00% | - |
| 30.01.2025 | 1,26 | 1,31 | 1,25 | 1,25 | 0,00% | - |
| 29.01.2025 | 1,13 | 1,31 | 1,13 | 1,25 | -3,49% | - |
| 28.01.2025 | 1,13 | 1,29 | 1,13 | 1,29 | 3,20% | - |
| 27.01.2025 | 1,13 | 1,29 | 1,13 | 1,25 | -1,96% | - |
| 24.01.2025 | 1,25 | 1,28 | 1,24 | 1,28 | 1,19% | - |
| 23.01.2025 | 1,25 | 1,28 | 1,24 | 1,26 | 2,86% | - |
| 22.01.2025 | 1,28 | 1,31 | 1,23 | 1,23 | 2,08% | - |
| 21.01.2025 | 1,06 | 1,21 | 1,06 | 1,20 | 0,00% | - |
| 20.01.2025 | 1,12 | 1,28 | 1,12 | 1,20 | -4,38% | - |
| 17.01.2025 | 1,12 | 1,28 | 1,12 | 1,26 | 0,00% | - |
| 16.01.2025 | 1,28 | 1,31 | 1,26 | 1,26 | -3,09% | - |
| 15.01.2025 | 1,24 | 1,35 | 1,22 | 1,30 | 4,86% | 1.000,00 |
| 14.01.2025 | 1,04 | 1,24 | 1,04 | 1,24 | 10,76% | - |
| 13.01.2025 | 1,13 | 1,14 | 1,11 | 1,12 | 0,00% | - |
| 10.01.2025 | 1,04 | 1,14 | 1,04 | 1,12 | 2,01% | - |
| 09.01.2025 | 1,11 | 1,11 | 1,06 | 1,09 | 2,82% | - |
| 08.01.2025 | 0,93 | 1,09 | 0,93 | 1,06 | -0,65% | 500,00 |
| 07.01.2025 | 1,02 | 1,08 | 1,02 | 1,07 | 3,38% | - |
| 06.01.2025 | 1,06 | 1,09 | 1,03 | 1,04 | -2,82% | - |
| 03.01.2025 | 0,90 | 1,09 | 0,90 | 1,07 | 2,11% | - |
| 02.01.2025 | 1,01 | 1,06 | 0,97 | 1,04 | -6,04% | - |
| 30.12.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 0,45% | - |
| 27.12.2024 | 1,09 | 1,11 | 1,08 | 1,11 | 2,79% | 2.500,00 |
| 23.12.2024 | 1,12 | 1,14 | 1,07 | 1,08 | -4,87% | - |
| 20.12.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 0,00% | - |
| 19.12.2024 | 1,03 | 1,24 | 1,03 | 1,13 | 8,13% | - |
| 18.12.2024 | 1,60 | 1,69 | 0,94 | 1,05 | -38,35% | 1.030,00 |