1,150€
Echtzeit-Aktienkurs SHOE ZONE PLC LS-,01
Bid:
Ask:
Aktienkurse zur SHOE ZONE PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,89% | - |
| 16.12.2024 | 1,51 | 1,68 | 1,51 | 1,68 | 1,82% | - |
| 13.12.2024 | 1,52 | 1,65 | 1,52 | 1,65 | -0,90% | - |
| 12.12.2024 | 1,53 | 1,67 | 1,53 | 1,67 | -0,89% | - |
| 11.12.2024 | 1,52 | 1,68 | 1,52 | 1,68 | 0,60% | - |
| 10.12.2024 | 1,52 | 1,68 | 1,52 | 1,67 | 1,21% | - |
| 09.12.2024 | 1,58 | 1,72 | 1,58 | 1,65 | -4,35% | - |
| 06.12.2024 | 1,71 | 1,73 | 1,69 | 1,73 | 0,58% | - |
| 05.12.2024 | 1,58 | 1,72 | 1,58 | 1,72 | 0,29% | - |
| 04.12.2024 | 1,76 | 1,77 | 1,67 | 1,71 | -1,16% | - |
| 03.12.2024 | 1,81 | 1,83 | 1,73 | 1,73 | -5,46% | - |
| 02.12.2024 | 1,69 | 1,83 | 1,69 | 1,83 | 1,39% | - |
| 29.11.2024 | 1,81 | 1,83 | 1,81 | 1,81 | -0,28% | - |
| 28.11.2024 | 1,68 | 1,83 | 1,68 | 1,81 | 1,97% | - |
| 27.11.2024 | 1,68 | 1,82 | 1,68 | 1,78 | -2,47% | - |
| 26.11.2024 | 1,68 | 1,82 | 1,68 | 1,82 | 1,96% | - |
| 25.11.2024 | 1,80 | 1,80 | 1,78 | 1,79 | -0,56% | - |
| 22.11.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 0,28% | - |
| 21.11.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 20.11.2024 | 1,80 | 1,82 | 1,79 | 1,79 | -0,56% | - |
| 19.11.2024 | 1,80 | 1,82 | 1,80 | 1,80 | -0,83% | - |
| 18.11.2024 | 1,85 | 1,85 | 1,78 | 1,82 | -1,09% | - |
| 15.11.2024 | 1,74 | 1,85 | 1,74 | 1,84 | -1,08% | - |
| 14.11.2024 | 1,75 | 1,90 | 1,75 | 1,86 | 0,54% | - |
| 13.11.2024 | 1,87 | 1,89 | 1,85 | 1,85 | -3,15% | - |
| 12.11.2024 | 1,75 | 1,92 | 1,75 | 1,91 | 2,42% | - |
| 11.11.2024 | 1,86 | 1,87 | 1,85 | 1,86 | 0,00% | - |
| 08.11.2024 | 1,85 | 1,86 | 1,85 | 1,86 | 0,54% | - |
| 07.11.2024 | 1,87 | 1,90 | 1,85 | 1,85 | -1,60% | - |
| 06.11.2024 | 1,86 | 1,89 | 1,86 | 1,88 | 0,27% | - |
| 05.11.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 1,90% | - |
| 04.11.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -1,87% | - |
| 01.11.2024 | 1,72 | 1,93 | 1,72 | 1,88 | 2,74% | - |
| 31.10.2024 | 1,84 | 1,85 | 1,83 | 1,83 | -0,82% | - |
| 30.10.2024 | 1,75 | 1,89 | 1,67 | 1,84 | 5,14% | - |
| 29.10.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -0,85% | - |
| 28.10.2024 | 1,68 | 1,79 | 1,68 | 1,77 | -1,94% | - |
| 25.10.2024 | 1,74 | 1,85 | 1,74 | 1,80 | -1,91% | - |
| 24.10.2024 | 1,74 | 1,85 | 1,74 | 1,84 | -0,81% | - |
| 23.10.2024 | 1,88 | 1,90 | 1,85 | 1,85 | -3,65% | - |
| 22.10.2024 | 1,79 | 1,92 | 1,76 | 1,92 | 0,00% | - |
| 21.10.2024 | 1,92 | 1,95 | 1,92 | 1,92 | -2,54% | - |
| 18.10.2024 | 1,95 | 1,98 | 1,94 | 1,97 | 0,77% | - |
| 17.10.2024 | 1,79 | 1,96 | 1,79 | 1,96 | 1,82% | - |
| 16.10.2024 | 1,92 | 1,94 | 1,92 | 1,92 | 0,52% | - |
| 15.10.2024 | 1,84 | 1,96 | 1,84 | 1,91 | -2,55% | - |
| 14.10.2024 | 1,79 | 1,96 | 1,79 | 1,96 | 0,51% | - |
| 11.10.2024 | 1,92 | 1,95 | 1,92 | 1,95 | 0,78% | - |
| 10.10.2024 | 1,92 | 1,94 | 1,90 | 1,94 | 2,11% | - |
| 09.10.2024 | 1,94 | 1,94 | 1,90 | 1,90 | -2,07% | - |
| 08.10.2024 | 1,92 | 1,94 | 1,91 | 1,94 | 2,65% | - |
| 07.10.2024 | 1,85 | 2,00 | 1,85 | 1,89 | -4,56% | - |