1,010€
2,54%
Echtzeit-Aktienkurs JD Sports Fashion PLC
Bid:
Ask:
Aktienkurse zur JD Sports Fashion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 0,98 | 1,04 | 0,98 | 1,03 | 3,52% | - |
| 28.01.2025 | 0,98 | 1,03 | 0,97 | 1,00 | 1,53% | - |
| 27.01.2025 | 0,99 | 1,01 | 0,97 | 0,98 | -2,49% | - |
| 24.01.2025 | 0,95 | 1,02 | 0,95 | 1,01 | 3,61% | - |
| 23.01.2025 | 0,96 | 0,99 | 0,96 | 0,97 | -1,52% | - |
| 22.01.2025 | 0,99 | 1,02 | 0,99 | 0,99 | -1,01% | - |
| 21.01.2025 | 1,00 | 1,01 | 0,99 | 1,00 | -0,80% | - |
| 20.01.2025 | 1,00 | 1,04 | 1,00 | 1,00 | -2,62% | - |
| 17.01.2025 | 1,05 | 1,07 | 1,02 | 1,03 | -2,37% | - |
| 16.01.2025 | 1,08 | 1,12 | 1,05 | 1,06 | -4,95% | - |
| 15.01.2025 | 1,08 | 1,13 | 1,07 | 1,11 | 3,74% | - |
| 14.01.2025 | 1,15 | 1,17 | 1,03 | 1,07 | -8,15% | - |
| 13.01.2025 | 1,12 | 1,18 | 1,12 | 1,17 | 0,00% | - |
| 10.01.2025 | 1,18 | 1,21 | 1,16 | 1,17 | -2,51% | - |
| 09.01.2025 | 1,19 | 1,20 | 1,15 | 1,20 | 0,84% | - |
| 08.01.2025 | 1,22 | 1,24 | 1,18 | 1,19 | -4,05% | - |
| 07.01.2025 | 1,17 | 1,27 | 1,17 | 1,24 | 4,22% | - |
| 06.01.2025 | 1,15 | 1,23 | 1,15 | 1,19 | 3,49% | - |
| 03.01.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -0,87% | - |
| 02.01.2025 | 1,14 | 1,18 | 1,14 | 1,16 | 1,76% | - |
| 30.12.2024 | 1,12 | 1,15 | 1,12 | 1,14 | 0,00% | - |
| 27.12.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -1,30% | - |
| 23.12.2024 | 1,14 | 1,17 | 1,14 | 1,15 | -0,43% | - |
| 20.12.2024 | 1,15 | 1,18 | 1,15 | 1,16 | -1,70% | - |
| 19.12.2024 | 1,16 | 1,20 | 1,16 | 1,18 | -0,42% | - |
| 18.12.2024 | 1,17 | 1,20 | 1,17 | 1,18 | -0,42% | - |
| 17.12.2024 | 1,18 | 1,21 | 1,18 | 1,19 | -0,84% | - |
| 16.12.2024 | 1,22 | 1,22 | 1,19 | 1,20 | -1,65% | - |
| 13.12.2024 | 1,22 | 1,25 | 1,21 | 1,22 | -1,62% | - |
| 12.12.2024 | 1,24 | 1,27 | 1,23 | 1,24 | -1,98% | - |
| 11.12.2024 | 1,25 | 1,27 | 1,23 | 1,26 | 1,20% | - |
| 10.12.2024 | 1,25 | 1,28 | 1,25 | 1,25 | -1,58% | - |
| 09.12.2024 | 1,28 | 1,29 | 1,27 | 1,27 | -0,78% | - |
| 06.12.2024 | 1,25 | 1,29 | 1,24 | 1,28 | 2,41% | - |
| 05.12.2024 | 1,26 | 1,26 | 1,23 | 1,25 | -0,80% | - |
| 04.12.2024 | 1,23 | 1,28 | 1,23 | 1,26 | 0,80% | - |
| 03.12.2024 | 1,22 | 1,26 | 1,22 | 1,25 | 0,40% | - |
| 02.12.2024 | 1,21 | 1,26 | 1,21 | 1,24 | 0,40% | - |
| 29.11.2024 | 1,25 | 1,27 | 1,23 | 1,24 | -1,20% | - |
| 28.11.2024 | 1,22 | 1,28 | 1,22 | 1,25 | 1,21% | - |
| 27.11.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 0,41% | - |
| 26.11.2024 | 1,23 | 1,24 | 1,20 | 1,23 | 0,41% | - |
| 25.11.2024 | 1,14 | 1,24 | 1,13 | 1,23 | 7,93% | - |
| 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% | - |