1,435€
0,35%
Echtzeit-Aktienkurs JD Sports Fashion PLC
Bid:
Ask:
Aktienkurse zur JD Sports Fashion PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 1,43 | 1,46 | 1,42 | 1,43 | -0,69% | - |
| 14.05.2024 | 1,44 | 1,46 | 1,43 | 1,44 | 0,70% | - |
| 13.05.2024 | 1,41 | 1,45 | 1,41 | 1,43 | 0,00% | - |
| 10.05.2024 | 1,39 | 1,43 | 1,39 | 1,43 | 1,78% | - |
| 09.05.2024 | 1,38 | 1,41 | 1,36 | 1,41 | 2,18% | - |
| 08.05.2024 | 1,39 | 1,40 | 1,36 | 1,38 | -0,72% | - |
| 07.05.2024 | 1,34 | 1,40 | 1,34 | 1,39 | 1,84% | - |
| 06.05.2024 | 1,32 | 1,37 | 1,32 | 1,36 | 0,74% | - |
| 03.05.2024 | 1,33 | 1,38 | 1,33 | 1,35 | 0,75% | - |
| 02.05.2024 | 1,30 | 1,34 | 1,30 | 1,34 | -0,37% | - |
| 30.04.2024 | 1,34 | 1,38 | 1,34 | 1,35 | -2,54% | - |
| 29.04.2024 | 1,39 | 1,41 | 1,37 | 1,38 | -1,43% | - |
| 26.04.2024 | 1,36 | 1,42 | 1,36 | 1,40 | 2,19% | 16.500,00 |
| 25.04.2024 | 1,38 | 1,41 | 1,36 | 1,37 | -2,14% | - |
| 24.04.2024 | 1,43 | 1,46 | 1,40 | 1,40 | -2,10% | - |
| 23.04.2024 | 1,38 | 1,49 | 1,38 | 1,43 | 3,62% | - |
| 22.04.2024 | 1,37 | 1,41 | 1,37 | 1,38 | 0,36% | - |
| 19.04.2024 | 1,40 | 1,42 | 1,36 | 1,38 | -2,83% | - |
| 18.04.2024 | 1,41 | 1,42 | 1,39 | 1,42 | 0,71% | - |
| 17.04.2024 | 1,38 | 1,42 | 1,37 | 1,41 | 2,55% | - |
| 16.04.2024 | 1,38 | 1,40 | 1,37 | 1,37 | -2,14% | - |
| 15.04.2024 | 1,39 | 1,43 | 1,39 | 1,40 | 0,36% | - |
| 12.04.2024 | 1,45 | 1,47 | 1,40 | 1,40 | -4,45% | - |
| 11.04.2024 | 1,44 | 1,47 | 1,42 | 1,46 | 0,34% | - |
| 10.04.2024 | 1,44 | 1,52 | 1,44 | 1,46 | 0,00% | - |
| 09.04.2024 | 1,45 | 1,48 | 1,43 | 1,46 | 0,34% | - |
| 08.04.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -3,01% | - |
| 05.04.2024 | 1,55 | 1,55 | 1,47 | 1,50 | -3,24% | - |
| 04.04.2024 | 1,54 | 1,58 | 1,51 | 1,55 | -0,96% | - |
| 03.04.2024 | 1,57 | 1,59 | 1,54 | 1,56 | -0,64% | - |
| 02.04.2024 | 1,59 | 1,63 | 1,56 | 1,57 | -0,63% | - |
| 28.03.2024 | 1,37 | 1,61 | 1,37 | 1,58 | 15,41% | - |
| 27.03.2024 | 1,31 | 1,37 | 1,31 | 1,37 | 2,78% | - |
| 26.03.2024 | 1,29 | 1,34 | 1,28 | 1,33 | 3,02% | - |
| 25.03.2024 | 1,27 | 1,31 | 1,27 | 1,29 | 0,31% | - |
| 22.03.2024 | 1,38 | 1,38 | 1,26 | 1,29 | -6,32% | - |
| 21.03.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 2,92% | - |
| 20.03.2024 | 1,30 | 1,35 | 1,30 | 1,34 | 2,69% | - |
| 19.03.2024 | 1,30 | 1,31 | 1,28 | 1,30 | -0,84% | - |
| 18.03.2024 | 1,31 | 1,34 | 1,31 | 1,31 | 0,00% | - |
| 15.03.2024 | 1,31 | 1,34 | 1,30 | 1,31 | -1,13% | - |
| 14.03.2024 | 1,32 | 1,37 | 1,32 | 1,33 | -1,19% | - |
| 13.03.2024 | 1,38 | 1,40 | 1,33 | 1,34 | -2,68% | - |
| 12.03.2024 | 1,36 | 1,39 | 1,35 | 1,38 | 1,84% | - |
| 11.03.2024 | 1,37 | 1,38 | 1,34 | 1,36 | -0,88% | - |
| 08.03.2024 | 1,35 | 1,38 | 1,35 | 1,37 | 0,15% | - |
| 07.03.2024 | 1,36 | 1,38 | 1,33 | 1,37 | -0,87% | - |
| 06.03.2024 | 1,39 | 1,46 | 1,37 | 1,38 | -1,15% | - |
| 05.03.2024 | 1,37 | 1,39 | 1,36 | 1,39 | 0,29% | - |
| 04.03.2024 | 1,40 | 1,42 | 1,39 | 1,39 | -1,84% | - |
| 01.03.2024 | 1,36 | 1,42 | 1,36 | 1,42 | 2,39% | - |
| 29.02.2024 | 1,37 | 1,40 | 1,37 | 1,38 | -0,07% | - |
| 28.02.2024 | 1,33 | 1,42 | 1,33 | 1,38 | 2,52% | - |
| 27.02.2024 | 1,33 | 1,38 | 1,33 | 1,35 | 0,15% | - |
| 26.02.2024 | 1,34 | 1,37 | 1,34 | 1,35 | -1,03% | - |
| 23.02.2024 | 1,33 | 1,36 | 1,33 | 1,36 | 1,11% | - |
| 22.02.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 1,43% | - |
| 21.02.2024 | 1,31 | 1,34 | 1,31 | 1,33 | 0,30% | - |
| 20.02.2024 | 1,32 | 1,34 | 1,32 | 1,32 | -0,90% | - |
| 19.02.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 1,52% | - |
| 16.02.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 1,31% | - |
| 15.02.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 1,25% | - |
| 14.02.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 3,05% | - |
| 13.02.2024 | 1,23 | 1,25 | 1,22 | 1,25 | 0,16% | - |
| 12.02.2024 | 1,23 | 1,25 | 1,22 | 1,24 | 0,73% | - |
| 09.02.2024 | 1,21 | 1,25 | 1,21 | 1,23 | 0,24% | - |
| 08.02.2024 | 1,25 | 1,29 | 1,23 | 1,23 | -2,69% | - |
| 07.02.2024 | 1,29 | 1,31 | 1,26 | 1,27 | -3,51% | - |
| 06.02.2024 | 1,27 | 1,31 | 1,25 | 1,31 | 3,31% | - |
| 05.02.2024 | 1,33 | 1,35 | 1,26 | 1,27 | -4,80% | - |
| 02.02.2024 | 1,34 | 1,38 | 1,33 | 1,33 | -1,99% | - |
| 01.02.2024 | 1,39 | 1,39 | 1,34 | 1,36 | -1,73% | - |
| 31.01.2024 | 1,39 | 1,42 | 1,37 | 1,38 | -1,28% | - |
| 30.01.2024 | 1,40 | 1,42 | 1,39 | 1,40 | -0,14% | - |
| 29.01.2024 | 1,37 | 1,40 | 1,37 | 1,40 | 1,23% | - |
| 26.01.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 0,80% | - |
| 25.01.2024 | 1,36 | 1,39 | 1,36 | 1,38 | -0,43% | - |
| 24.01.2024 | 1,38 | 1,39 | 1,35 | 1,38 | 0,58% | - |
| 23.01.2024 | 1,34 | 1,38 | 1,34 | 1,37 | 1,48% | - |
| 22.01.2024 | 1,31 | 1,38 | 1,31 | 1,35 | 3,68% | - |
| 19.01.2024 | 1,27 | 1,32 | 1,27 | 1,31 | 2,51% | - |
| 18.01.2024 | 1,26 | 1,31 | 1,25 | 1,27 | 0,55% | - |
| 17.01.2024 | 1,24 | 1,29 | 1,24 | 1,27 | 1,44% | - |
| 16.01.2024 | 1,30 | 1,33 | 1,25 | 1,25 | -5,45% | - |
| 15.01.2024 | 1,34 | 1,35 | 1,32 | 1,32 | -1,71% | - |
| 12.01.2024 | 1,26 | 1,35 | 1,26 | 1,34 | 3,46% | - |
| 11.01.2024 | 1,33 | 1,36 | 1,28 | 1,30 | -2,33% | - |
| 10.01.2024 | 1,34 | 1,37 | 1,33 | 1,33 | -1,34% | - |
| 09.01.2024 | 1,40 | 1,42 | 1,34 | 1,35 | -3,78% | - |
| 08.01.2024 | 1,41 | 1,42 | 1,35 | 1,40 | -1,13% | 9.000,00 |
| 05.01.2024 | 1,36 | 1,42 | 1,36 | 1,42 | -3,28% | - |
| 04.01.2024 | 1,82 | 1,82 | 1,36 | 1,47 | -19,19% | - |
| 03.01.2024 | 1,84 | 1,88 | 1,81 | 1,81 | -2,42% | - |
| 02.01.2024 | 2,15 | 2,15 | 1,86 | 1,86 | -3,33% | - |
| 29.12.2023 | 1,95 | 1,96 | 1,92 | 1,92 | -1,08% | - |
| 28.12.2023 | 1,92 | 1,95 | 1,92 | 1,94 | -0,26% | - |
| 27.12.2023 | 1,89 | 1,95 | 1,89 | 1,95 | 1,56% | - |
| 22.12.2023 | 2,03 | 2,03 | 1,88 | 1,92 | -5,52% | - |
| 21.12.2023 | 1,98 | 2,03 | 1,98 | 2,03 | 1,15% | - |
| 20.12.2023 | 2,01 | 2,07 | 2,00 | 2,01 | -0,30% | - |