22,410$
0,58%
Echtzeit-Aktienkurs Foot Locker
Bid:
Ask:
Aktienkurse zur Foot Locker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,83 | 22,90 | 21,69 | 22,41 | 0,58% | 4.504.039,00 |
| 19.12.2024 | 22,30 | 22,60 | 22,16 | 22,28 | 0,95% | 2.810.146,00 |
| 18.12.2024 | 22,38 | 22,85 | 21,88 | 22,07 | -0,85% | 3.573.733,00 |
| 17.12.2024 | 22,30 | 22,53 | 22,02 | 22,26 | -1,02% | 2.498.439,00 |
| 16.12.2024 | 21,93 | 23,44 | 21,84 | 22,49 | 3,17% | 4.661.054,00 |
| 13.12.2024 | 21,60 | 21,80 | 21,15 | 21,80 | 1,30% | 2.725.682,00 |
| 12.12.2024 | 21,86 | 22,06 | 21,50 | 21,52 | -1,69% | 2.105.057,00 |
| 11.12.2024 | 21,61 | 22,04 | 21,44 | 21,89 | 1,16% | 2.220.949,00 |
| 10.12.2024 | 21,90 | 22,03 | 21,21 | 21,64 | -0,82% | 3.277.638,00 |
| 09.12.2024 | 22,15 | 22,94 | 21,63 | 21,82 | -0,82% | 5.018.849,00 |
| 06.12.2024 | 21,45 | 22,58 | 21,45 | 22,00 | 3,92% | 5.429.584,00 |
| 05.12.2024 | 22,04 | 22,77 | 21,07 | 21,17 | -3,86% | 7.077.280,00 |
| 04.12.2024 | 20,23 | 22,88 | 19,33 | 22,02 | -8,90% | 25.625.992,00 |
| 03.12.2024 | 24,92 | 24,97 | 23,96 | 24,17 | -3,86% | 6.034.456,00 |
| 02.12.2024 | 25,33 | 25,79 | 24,80 | 25,14 | -0,04% | 3.725.733,00 |
| 29.11.2024 | 25,43 | 25,69 | 24,82 | 25,15 | -0,63% | 1.897.879,00 |
| 27.11.2024 | 24,55 | 25,57 | 24,55 | 25,31 | 3,39% | 3.824.119,00 |
| 26.11.2024 | 24,26 | 24,97 | 23,99 | 24,48 | -0,33% | 3.593.372,00 |
| 25.11.2024 | 23,65 | 24,97 | 23,65 | 24,56 | 6,18% | 5.969.508,00 |
| 22.11.2024 | 22,96 | 23,52 | 22,65 | 23,13 | 3,07% | 4.205.922,00 |
| 20.11.2024 | 22,58 | 22,78 | 22,09 | 22,44 | -1,28% | 2.889.134,00 |
| 19.11.2024 | 22,15 | 22,83 | 21,63 | 22,73 | 1,02% | 3.292.223,00 |
| 18.11.2024 | 23,50 | 23,65 | 22,44 | 22,50 | -4,66% | 2.809.414,00 |
| 15.11.2024 | 23,86 | 23,89 | 23,20 | 23,60 | -0,63% | 1.998.527,00 |
| 14.11.2024 | 24,37 | 24,44 | 23,61 | 23,75 | -2,34% | 2.298.253,00 |
| 13.11.2024 | 25,03 | 25,68 | 24,27 | 24,32 | -2,84% | 2.045.988,00 |
| 12.11.2024 | 24,75 | 25,18 | 24,55 | 25,03 | 0,64% | 2.383.800,00 |
| 11.11.2024 | 24,75 | 25,17 | 24,57 | 24,87 | 0,69% | 2.315.718,00 |
| 08.11.2024 | 24,66 | 24,95 | 24,19 | 24,70 | -0,60% | 2.871.903,00 |
| 07.11.2024 | 24,73 | 25,04 | 24,32 | 24,85 | 1,22% | 1.964.031,00 |
| 06.11.2024 | 25,48 | 25,54 | 23,64 | 24,55 | 0,29% | 3.598.063,00 |
| 05.11.2024 | 24,35 | 25,07 | 24,23 | 24,48 | 0,00% | 2.470.534,00 |
| 04.11.2024 | 24,47 | 25,21 | 23,94 | 24,48 | 2,17% | 3.597.258,00 |
| 01.11.2024 | 23,29 | 24,32 | 23,24 | 23,96 | 3,32% | 2.994.567,00 |
| 31.10.2024 | 22,99 | 23,54 | 22,67 | 23,19 | 1,09% | 3.647.480,00 |
| 30.10.2024 | 23,03 | 23,84 | 22,94 | 22,94 | -0,74% | 2.646.136,00 |
| 29.10.2024 | 23,36 | 23,87 | 23,07 | 23,11 | -2,94% | 3.003.767,00 |
| 28.10.2024 | 24,30 | 24,60 | 23,42 | 23,81 | -1,33% | 4.165.992,00 |
| 25.10.2024 | 23,61 | 24,15 | 23,10 | 24,13 | 3,83% | 2.789.668,00 |
| 24.10.2024 | 24,03 | 24,46 | 22,89 | 23,24 | -2,19% | 2.865.853,00 |
| 23.10.2024 | 23,52 | 23,80 | 23,40 | 23,76 | 0,21% | 1.836.952,00 |
| 22.10.2024 | 23,45 | 23,89 | 23,03 | 23,71 | -0,17% | 2.497.582,00 |
| 21.10.2024 | 24,54 | 24,55 | 23,51 | 23,75 | -3,42% | 2.464.341,00 |
| 18.10.2024 | 24,85 | 25,23 | 24,52 | 24,59 | -0,41% | 1.979.492,00 |
| 17.10.2024 | 24,72 | 24,74 | 24,28 | 24,69 | -0,44% | 1.523.238,00 |
| 16.10.2024 | 24,72 | 25,01 | 24,28 | 24,80 | 0,81% | 2.104.327,00 |
| 15.10.2024 | 24,08 | 25,42 | 24,03 | 24,60 | 3,49% | 3.828.249,00 |
| 14.10.2024 | 22,98 | 23,77 | 22,86 | 23,77 | 3,39% | 2.708.674,00 |
| 11.10.2024 | 23,31 | 23,42 | 22,95 | 22,99 | -1,37% | 2.053.137,00 |
| 10.10.2024 | 23,24 | 23,73 | 22,94 | 23,31 | -0,17% | 2.608.288,00 |
| 09.10.2024 | 22,87 | 23,59 | 22,85 | 23,35 | 2,10% | 2.705.559,00 |
| 08.10.2024 | 22,74 | 22,90 | 22,50 | 22,87 | 0,93% | 2.968.059,00 |
| 07.10.2024 | 24,10 | 24,23 | 22,54 | 22,66 | -6,01% | 4.271.460,00 |
| 04.10.2024 | 24,40 | 24,90 | 23,99 | 24,11 | 0,92% | 2.761.569,00 |
| 03.10.2024 | 24,17 | 24,41 | 23,42 | 23,89 | -2,01% | 2.193.673,00 |
| 02.10.2024 | 24,71 | 24,71 | 24,10 | 24,38 | -2,95% | 2.747.846,00 |
| 01.10.2024 | 25,35 | 25,52 | 24,84 | 25,12 | -2,79% | 2.365.864,00 |
| 30.09.2024 | 26,35 | 26,80 | 25,74 | 25,84 | -2,16% | 2.180.336,00 |
| 27.09.2024 | 26,68 | 26,96 | 26,40 | 26,41 | 0,27% | 2.247.938,00 |
| 26.09.2024 | 26,64 | 27,04 | 26,00 | 26,34 | 0,34% | 2.793.071,00 |
| 25.09.2024 | 26,44 | 26,55 | 25,82 | 26,25 | -4,48% | 3.062.245,00 |
| 24.09.2024 | 27,64 | 27,70 | 26,99 | 27,48 | 0,55% | 2.270.543,00 |
| 23.09.2024 | 28,19 | 28,26 | 26,81 | 27,33 | -3,60% | 3.501.818,00 |
| 20.09.2024 | 28,72 | 28,75 | 27,73 | 28,35 | -1,94% | 3.508.018,00 |
| 19.09.2024 | 28,77 | 29,24 | 28,21 | 28,91 | 3,32% | 2.803.059,00 |
| 18.09.2024 | 27,56 | 29,11 | 27,12 | 27,98 | 2,34% | 3.093.044,00 |
| 17.09.2024 | 27,00 | 28,15 | 26,94 | 27,34 | 2,55% | 2.360.224,00 |
| 16.09.2024 | 27,33 | 27,38 | 26,23 | 26,66 | -1,04% | 2.751.775,00 |
| 13.09.2024 | 25,97 | 27,15 | 25,62 | 26,94 | 6,23% | 5.459.531,00 |
| 12.09.2024 | 24,18 | 25,67 | 24,18 | 25,36 | 4,66% | 3.730.314,00 |
| 11.09.2024 | 24,46 | 24,67 | 23,96 | 24,23 | -2,53% | 3.612.127,00 |
| 10.09.2024 | 24,98 | 25,18 | 24,17 | 24,86 | -1,11% | 3.566.302,00 |
| 09.09.2024 | 25,79 | 26,20 | 24,80 | 25,14 | -3,90% | 5.161.148,00 |
| 06.09.2024 | 27,41 | 27,77 | 25,96 | 26,16 | -4,63% | 3.634.207,00 |
| 05.09.2024 | 28,43 | 28,62 | 27,39 | 27,43 | -3,25% | 2.661.633,00 |
| 04.09.2024 | 28,85 | 29,06 | 27,96 | 28,35 | -2,24% | 2.951.822,00 |
| 03.09.2024 | 30,80 | 30,87 | 28,94 | 29,00 | -6,87% | 3.793.147,00 |
| 30.08.2024 | 31,40 | 31,44 | 30,24 | 31,14 | -0,51% | 3.519.614,00 |
| 29.08.2024 | 30,19 | 31,35 | 28,83 | 31,30 | 6,28% | 5.222.134,00 |
| 28.08.2024 | 30,31 | 30,85 | 27,37 | 29,45 | -10,24% | 12.520.891,00 |
| 27.08.2024 | 32,74 | 33,21 | 32,44 | 32,81 | 0,06% | 4.498.983,00 |
| 26.08.2024 | 33,22 | 33,94 | 32,69 | 32,79 | 0,24% | 3.786.185,00 |
| 23.08.2024 | 32,67 | 33,16 | 32,14 | 32,71 | -0,76% | 3.469.113,00 |
| 22.08.2024 | 32,14 | 32,99 | 31,80 | 32,96 | 1,14% | 3.422.245,00 |
| 21.08.2024 | 33,18 | 33,20 | 31,55 | 32,59 | -0,06% | 2.437.584,00 |
| 20.08.2024 | 32,20 | 32,91 | 32,01 | 32,61 | 0,40% | 1.935.936,00 |
| 19.08.2024 | 32,59 | 32,97 | 32,10 | 32,48 | -0,28% | 2.184.527,00 |
| 16.08.2024 | 32,55 | 33,22 | 32,50 | 32,57 | -0,70% | 1.335.210,00 |
| 15.08.2024 | 32,37 | 33,24 | 31,79 | 32,80 | 5,74% | 3.684.763,00 |
| 14.08.2024 | 31,89 | 32,08 | 30,75 | 31,02 | -2,48% | 2.255.009,00 |
| 13.08.2024 | 31,34 | 33,03 | 30,88 | 31,81 | 2,28% | 2.994.322,00 |
| 12.08.2024 | 30,70 | 31,42 | 30,41 | 31,10 | 1,90% | 2.624.893,00 |
| 09.08.2024 | 29,87 | 30,78 | 29,55 | 30,52 | 2,73% | 2.048.742,00 |
| 08.08.2024 | 28,51 | 29,98 | 28,35 | 29,71 | 7,30% | 2.822.117,00 |
| 07.08.2024 | 27,97 | 28,47 | 27,59 | 27,69 | 0,98% | 2.070.717,00 |
| 06.08.2024 | 26,76 | 27,54 | 26,29 | 27,42 | 2,47% | 1.834.842,00 |
| 05.08.2024 | 25,10 | 27,27 | 24,62 | 26,76 | 1,29% | 2.711.091,00 |
| 02.08.2024 | 27,34 | 27,34 | 25,66 | 26,42 | -7,14% | 3.159.596,00 |
| 01.08.2024 | 29,16 | 29,21 | 27,52 | 28,45 | -2,10% | 2.309.859,00 |
| 31.07.2024 | 28,78 | 29,61 | 28,46 | 29,06 | 0,76% | 2.463.120,00 |