1,140€
-14,29%
Echtzeit-Aktienkurs JD Sports Fashion PLC
Bid:
Ask:
Aktienkurse zur JD Sports Fashion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,16 | 1,18 | 1,13 | 1,14 | -2,16% | - |
| 21.11.2024 | 1,37 | 1,37 | 1,14 | 1,16 | -15,02% | - |
| 20.11.2024 | 1,41 | 1,43 | 1,36 | 1,37 | -3,53% | - |
| 19.11.2024 | 1,41 | 1,42 | 1,38 | 1,42 | 1,43% | - |
| 18.11.2024 | 1,43 | 1,44 | 1,39 | 1,40 | -2,11% | - |
| 15.11.2024 | 1,41 | 1,43 | 1,40 | 1,43 | 1,06% | - |
| 14.11.2024 | 1,41 | 1,43 | 1,41 | 1,41 | 0,00% | 1.000,00 |
| 13.11.2024 | 1,40 | 1,46 | 1,40 | 1,41 | -0,70% | - |
| 12.11.2024 | 1,43 | 1,46 | 1,42 | 1,42 | -3,07% | - |
| 11.11.2024 | 1,41 | 1,49 | 1,41 | 1,47 | 0,69% | - |
| 08.11.2024 | 1,46 | 1,51 | 1,45 | 1,46 | -2,35% | - |
| 07.11.2024 | 1,47 | 1,51 | 1,47 | 1,49 | -0,33% | - |
| 06.11.2024 | 1,49 | 1,54 | 1,48 | 1,50 | 0,00% | - |
| 05.11.2024 | 1,48 | 1,51 | 1,48 | 1,50 | 0,00% | - |
| 04.11.2024 | 1,46 | 1,52 | 1,46 | 1,50 | 1,36% | - |
| 01.11.2024 | 1,46 | 1,50 | 1,46 | 1,48 | 0,34% | - |
| 31.10.2024 | 1,51 | 1,55 | 1,45 | 1,47 | -4,23% | - |
| 30.10.2024 | 1,54 | 1,57 | 1,53 | 1,54 | -1,29% | - |
| 29.10.2024 | 1,61 | 1,62 | 1,54 | 1,56 | -3,12% | - |
| 28.10.2024 | 1,56 | 1,63 | 1,56 | 1,61 | 0,00% | - |
| 25.10.2024 | 1,59 | 1,63 | 1,59 | 1,61 | 0,00% | - |
| 24.10.2024 | 1,61 | 1,65 | 1,60 | 1,61 | -1,23% | - |
| 23.10.2024 | 1,62 | 1,67 | 1,62 | 1,63 | 0,31% | - |
| 22.10.2024 | 1,61 | 1,63 | 1,60 | 1,62 | 0,93% | - |
| 21.10.2024 | 1,64 | 1,67 | 1,61 | 1,61 | -3,02% | - |
| 18.10.2024 | 1,69 | 1,69 | 1,64 | 1,66 | -0,90% | - |
| 17.10.2024 | 1,63 | 1,70 | 1,63 | 1,67 | 1,52% | - |
| 16.10.2024 | 1,57 | 1,66 | 1,57 | 1,65 | 3,46% | - |
| 15.10.2024 | 1,55 | 1,61 | 1,55 | 1,59 | 1,92% | - |
| 14.10.2024 | 1,59 | 1,59 | 1,53 | 1,56 | -1,58% | - |
| 11.10.2024 | 1,58 | 1,59 | 1,56 | 1,59 | 0,32% | - |
| 10.10.2024 | 1,60 | 1,61 | 1,57 | 1,58 | -0,94% | - |
| 09.10.2024 | 1,56 | 1,61 | 1,56 | 1,60 | 1,27% | - |
| 08.10.2024 | 1,58 | 1,62 | 1,55 | 1,58 | -2,17% | - |
| 07.10.2024 | 1,68 | 1,69 | 1,61 | 1,61 | -3,30% | - |
| 04.10.2024 | 1,71 | 1,71 | 1,64 | 1,67 | -2,63% | - |
| 03.10.2024 | 1,66 | 1,74 | 1,66 | 1,71 | 1,79% | - |
| 02.10.2024 | 1,80 | 1,80 | 1,67 | 1,68 | -8,20% | - |
| 01.10.2024 | 1,85 | 1,88 | 1,81 | 1,83 | -1,61% | - |
| 30.09.2024 | 1,87 | 1,89 | 1,83 | 1,86 | -1,06% | - |
| 27.09.2024 | 1,80 | 1,90 | 1,80 | 1,88 | 1,08% | - |
| 26.09.2024 | 1,84 | 1,91 | 1,82 | 1,86 | 0,54% | - |
| 25.09.2024 | 1,83 | 1,89 | 1,83 | 1,85 | 0,54% | - |
| 24.09.2024 | 1,86 | 1,90 | 1,84 | 1,84 | -1,08% | - |
| 23.09.2024 | 1,79 | 1,88 | 1,79 | 1,86 | 2,76% | - |
| 20.09.2024 | 1,84 | 1,90 | 1,81 | 1,81 | -2,69% | - |
| 19.09.2024 | 1,79 | 1,89 | 1,79 | 1,86 | 3,91% | 54.390,00 |
| 18.09.2024 | 1,88 | 1,90 | 1,78 | 1,79 | -4,79% | - |
| 17.09.2024 | 1,78 | 1,92 | 1,78 | 1,88 | 3,30% | 100.000,00 |
| 16.09.2024 | 1,76 | 1,84 | 1,76 | 1,82 | 2,82% | - |
| 13.09.2024 | 1,68 | 1,78 | 1,68 | 1,77 | 2,31% | - |
| 12.09.2024 | 1,66 | 1,73 | 1,66 | 1,73 | 4,22% | - |
| 11.09.2024 | 1,62 | 1,70 | 1,62 | 1,66 | 0,00% | - |
| 10.09.2024 | 1,61 | 1,71 | 1,61 | 1,66 | 1,84% | - |
| 09.09.2024 | 1,57 | 1,64 | 1,57 | 1,63 | 3,49% | - |
| 06.09.2024 | 1,59 | 1,63 | 1,57 | 1,58 | -1,87% | - |
| 05.09.2024 | 1,58 | 1,63 | 1,58 | 1,61 | 0,63% | - |
| 04.09.2024 | 1,54 | 1,62 | 1,54 | 1,60 | -0,93% | - |
| 03.09.2024 | 1,60 | 1,63 | 1,60 | 1,61 | -0,31% | 46.620,00 |
| 02.09.2024 | 1,64 | 1,67 | 1,62 | 1,62 | -2,12% | - |
| 30.08.2024 | 1,63 | 1,68 | 1,63 | 1,65 | 1,85% | - |
| 29.08.2024 | 1,65 | 1,69 | 1,62 | 1,62 | -1,52% | - |
| 28.08.2024 | 1,70 | 1,72 | 1,64 | 1,65 | -3,80% | - |
| 27.08.2024 | 1,76 | 1,80 | 1,66 | 1,71 | -3,93% | - |
| 26.08.2024 | 1,75 | 1,79 | 1,75 | 1,78 | 0,28% | - |
| 23.08.2024 | 1,65 | 1,79 | 1,65 | 1,78 | 7,90% | - |
| 22.08.2024 | 1,51 | 1,67 | 1,51 | 1,65 | 9,30% | - |
| 21.08.2024 | 1,43 | 1,52 | 1,43 | 1,51 | 3,79% | - |
| 20.08.2024 | 1,51 | 1,54 | 1,44 | 1,45 | -5,23% | - |
| 19.08.2024 | 1,45 | 1,55 | 1,45 | 1,53 | 2,00% | - |
| 16.08.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 1,01% | - |
| 15.08.2024 | 1,45 | 1,50 | 1,42 | 1,49 | 2,41% | - |
| 14.08.2024 | 1,46 | 1,46 | 1,43 | 1,45 | 1,05% | - |
| 13.08.2024 | 1,41 | 1,45 | 1,41 | 1,44 | 1,41% | - |
| 12.08.2024 | 1,48 | 1,49 | 1,40 | 1,42 | -4,39% | - |
| 09.08.2024 | 1,43 | 1,49 | 1,43 | 1,48 | 2,07% | - |
| 08.08.2024 | 1,47 | 1,48 | 1,42 | 1,45 | -0,68% | - |
| 07.08.2024 | 1,48 | 1,50 | 1,46 | 1,46 | 0,00% | - |
| 06.08.2024 | 1,40 | 1,50 | 1,40 | 1,46 | 4,29% | - |
| 05.08.2024 | 1,43 | 1,43 | 1,35 | 1,40 | -4,11% | - |
| 02.08.2024 | 1,55 | 1,58 | 1,46 | 1,46 | -6,41% | - |
| 01.08.2024 | 1,53 | 1,59 | 1,53 | 1,56 | -0,95% | - |
| 31.07.2024 | 1,54 | 1,58 | 1,54 | 1,58 | 1,94% | - |
| 30.07.2024 | 1,48 | 1,55 | 1,48 | 1,55 | 1,64% | - |
| 29.07.2024 | 1,46 | 1,54 | 1,46 | 1,52 | 3,05% | - |
| 26.07.2024 | 1,42 | 1,48 | 1,42 | 1,48 | 2,79% | - |
| 25.07.2024 | 1,43 | 1,46 | 1,41 | 1,44 | -1,03% | - |
| 24.07.2024 | 1,44 | 1,46 | 1,43 | 1,45 | 0,35% | - |
| 23.07.2024 | 1,37 | 1,45 | 1,37 | 1,45 | 1,40% | - |
| 22.07.2024 | 1,38 | 1,44 | 1,38 | 1,43 | 3,26% | - |
| 19.07.2024 | 1,42 | 1,45 | 1,37 | 1,38 | -4,17% | - |
| 18.07.2024 | 1,39 | 1,45 | 1,39 | 1,44 | 2,49% | - |
| 17.07.2024 | 1,43 | 1,43 | 1,40 | 1,41 | -1,06% | - |
| 16.07.2024 | 1,38 | 1,47 | 1,36 | 1,42 | 3,65% | - |
| 15.07.2024 | 1,40 | 1,40 | 1,35 | 1,37 | -1,08% | - |
| 12.07.2024 | 1,34 | 1,40 | 1,34 | 1,39 | 2,21% | - |
| 11.07.2024 | 1,34 | 1,37 | 1,32 | 1,36 | 2,65% | - |
| 10.07.2024 | 1,31 | 1,34 | 1,31 | 1,32 | -0,38% | - |
| 09.07.2024 | 1,34 | 1,36 | 1,32 | 1,33 | -2,21% | - |
| 08.07.2024 | 1,35 | 1,37 | 1,35 | 1,36 | 1,50% | - |