21,118€
0,88%
Echtzeit-Aktienkurs Foot Locker Inc.
Bid:
Ask:
Aktienkurse zur Foot Locker Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,02 | 21,12 | 20,87 | 21,08 | 0,72% | 314,00 |
| 05.06.2025 | 20,87 | 20,94 | 20,74 | 20,93 | 0,36% | 500,00 |
| 04.06.2025 | 20,81 | 20,89 | 20,81 | 20,86 | 0,00% | 199,00 |
| 03.06.2025 | 20,63 | 20,92 | 20,63 | 20,86 | 0,54% | 4,00 |
| 02.06.2025 | 20,80 | 20,88 | 20,67 | 20,75 | -0,90% | 859,00 |
| 30.05.2025 | 21,16 | 21,16 | 20,92 | 20,93 | -0,46% | - |
| 29.05.2025 | 21,50 | 21,58 | 20,98 | 21,03 | -0,33% | 465,00 |
| 28.05.2025 | 21,02 | 21,28 | 20,94 | 21,10 | 0,09% | 915,00 |
| 27.05.2025 | 20,95 | 21,27 | 20,92 | 21,08 | 0,07% | 3.560,00 |
| 26.05.2025 | 21,03 | 21,08 | 20,95 | 21,07 | 0,85% | 267,00 |
| 23.05.2025 | 21,04 | 21,15 | 20,66 | 20,89 | -1,21% | 769,00 |
| 22.05.2025 | 21,27 | 21,27 | 21,07 | 21,14 | 0,15% | 3.937,00 |
| 21.05.2025 | 21,14 | 21,29 | 20,96 | 21,11 | -1,36% | 5.498,00 |
| 20.05.2025 | 21,13 | 21,45 | 21,05 | 21,40 | 1,04% | 1.884,00 |
| 19.05.2025 | 21,35 | 21,35 | 21,00 | 21,18 | -0,92% | 3.039,00 |
| 16.05.2025 | 21,40 | 21,44 | 21,15 | 21,38 | 0,13% | 6.616,00 |
| 15.05.2025 | 19,58 | 21,38 | 18,90 | 21,35 | 84,90% | 196.366,00 |
| 14.05.2025 | 11,89 | 12,04 | 11,51 | 11,55 | -3,02% | 1.790,00 |
| 13.05.2025 | 11,94 | 12,22 | 11,71 | 11,91 | -0,87% | 2.517,00 |
| 12.05.2025 | 10,81 | 12,61 | 10,81 | 12,01 | 12,24% | 5.277,00 |
| 09.05.2025 | 10,92 | 11,04 | 10,70 | 10,70 | -1,65% | 973,00 |
| 08.05.2025 | 10,51 | 11,15 | 10,51 | 10,88 | 3,85% | 3.167,00 |
| 07.05.2025 | 10,39 | 10,74 | 10,26 | 10,48 | 1,80% | 2.620,00 |
| 06.05.2025 | 10,63 | 10,63 | 10,04 | 10,29 | -3,05% | 170,00 |
| 05.05.2025 | 11,44 | 11,48 | 10,62 | 10,62 | -7,43% | 2.214,00 |
| 02.05.2025 | 10,84 | 11,57 | 10,83 | 11,47 | 5,83% | 1.581,00 |
| 30.04.2025 | 11,23 | 11,30 | 10,45 | 10,84 | -3,74% | 2.250,00 |
| 29.04.2025 | 11,36 | 11,45 | 10,91 | 11,26 | -0,73% | 2.690,00 |
| 28.04.2025 | 10,28 | 11,39 | 10,26 | 11,34 | 9,40% | 1.100,00 |
| 25.04.2025 | 10,54 | 10,54 | 10,22 | 10,37 | -2,00% | 299,00 |
| 24.04.2025 | 10,20 | 10,63 | 10,10 | 10,58 | 2,80% | 55,00 |
| 23.04.2025 | 10,55 | 11,15 | 10,23 | 10,29 | 1,72% | 6.294,00 |
| 22.04.2025 | 9,95 | 10,32 | 9,87 | 10,12 | -3,36% | 1.163,00 |
| 17.04.2025 | 9,86 | 10,47 | 9,71 | 10,47 | 6,72% | 3.153,00 |
| 16.04.2025 | 9,77 | 10,00 | 9,65 | 9,81 | -1,67% | 2.606,00 |
| 15.04.2025 | 10,01 | 10,32 | 9,92 | 9,98 | -0,17% | 770,00 |
| 14.04.2025 | 10,48 | 10,75 | 9,76 | 9,99 | -4,08% | 3.775,00 |
| 11.04.2025 | 11,07 | 11,12 | 9,95 | 10,42 | -5,88% | 1.005,00 |
| 10.04.2025 | 12,46 | 12,49 | 10,92 | 11,07 | -11,57% | 4.647,00 |
| 09.04.2025 | 10,20 | 12,79 | 10,09 | 12,52 | 20,48% | 58.179,00 |
| 08.04.2025 | 11,49 | 11,89 | 10,19 | 10,39 | -8,81% | 57.105,00 |
| 07.04.2025 | 11,10 | 12,02 | 10,45 | 11,40 | -1,35% | 9.024,00 |
| 04.04.2025 | 11,25 | 12,14 | 10,32 | 11,55 | 2,38% | 5.731,00 |
| 03.04.2025 | 13,00 | 13,00 | 10,94 | 11,28 | -16,75% | 1.595,00 |
| 02.04.2025 | 13,13 | 13,69 | 12,86 | 13,55 | 3,07% | 1.942,00 |
| 01.04.2025 | 13,01 | 13,40 | 13,01 | 13,15 | 0,66% | 52,00 |
| 31.03.2025 | 13,42 | 13,44 | 12,86 | 13,06 | -2,64% | 1.157,00 |
| 28.03.2025 | 14,12 | 14,16 | 13,24 | 13,42 | -5,11% | 123,00 |
| 27.03.2025 | 14,24 | 14,29 | 13,93 | 14,14 | -0,68% | - |
| 26.03.2025 | 14,52 | 14,59 | 13,94 | 14,24 | -2,13% | 661,00 |
| 25.03.2025 | 14,85 | 15,04 | 14,51 | 14,55 | -2,01% | 2.276,00 |
| 24.03.2025 | 15,10 | 15,17 | 14,59 | 14,84 | -1,30% | 714,00 |
| 21.03.2025 | 14,67 | 15,27 | 14,07 | 15,04 | 0,38% | 1.079,00 |
| 20.03.2025 | 15,24 | 15,36 | 14,80 | 14,98 | -1,32% | 200,00 |
| 19.03.2025 | 15,19 | 15,32 | 14,94 | 15,18 | 0,26% | 905,00 |
| 18.03.2025 | 14,98 | 15,21 | 14,77 | 15,14 | 0,80% | 956,00 |
| 17.03.2025 | 14,35 | 15,15 | 14,31 | 15,02 | 4,37% | 1.664,00 |
| 14.03.2025 | 14,38 | 15,00 | 14,30 | 14,39 | 0,59% | 350,00 |
| 13.03.2025 | 14,36 | 14,53 | 13,82 | 14,31 | -0,49% | 1.158,00 |
| 12.03.2025 | 14,91 | 15,11 | 14,20 | 14,38 | -3,19% | 1.670,00 |
| 11.03.2025 | 15,83 | 15,87 | 14,55 | 14,85 | -6,86% | 2.470,00 |
| 10.03.2025 | 17,17 | 17,18 | 15,50 | 15,95 | -7,51% | 4.605,00 |
| 07.03.2025 | 16,59 | 17,24 | 16,15 | 17,24 | 4,41% | 2.303,00 |
| 06.03.2025 | 17,00 | 17,00 | 15,81 | 16,51 | -2,38% | 1.200,00 |
| 05.03.2025 | 16,74 | 18,20 | 15,50 | 16,92 | 3,18% | 6.238,00 |
| 04.03.2025 | 17,06 | 17,08 | 16,09 | 16,39 | -3,67% | 4.757,00 |
| 03.03.2025 | 16,67 | 17,32 | 16,55 | 17,02 | 2,34% | 1.973,00 |
| 28.02.2025 | 16,71 | 17,10 | 16,52 | 16,63 | -0,17% | 1.953,00 |
| 27.02.2025 | 16,67 | 17,02 | 16,58 | 16,66 | 0,13% | 1.534,00 |
| 26.02.2025 | 16,88 | 17,13 | 16,57 | 16,64 | -0,73% | 849,00 |
| 25.02.2025 | 17,18 | 17,54 | 16,58 | 16,76 | -2,48% | 2.714,00 |
| 24.02.2025 | 17,41 | 17,55 | 16,89 | 17,19 | -1,31% | 573,00 |
| 21.02.2025 | 17,99 | 18,18 | 17,28 | 17,41 | -3,15% | 934,00 |
| 20.02.2025 | 18,20 | 18,37 | 17,54 | 17,98 | -1,94% | 1.563,00 |
| 19.02.2025 | 18,74 | 18,78 | 17,85 | 18,34 | -2,19% | 1.155,00 |
| 18.02.2025 | 19,46 | 19,49 | 18,36 | 18,75 | -3,43% | 159,00 |
| 17.02.2025 | 19,29 | 19,49 | 19,29 | 19,41 | 0,36% | 53,00 |
| 14.02.2025 | 18,98 | 19,39 | 18,82 | 19,34 | 2,08% | 2.099,00 |
| 13.02.2025 | 18,50 | 19,11 | 18,46 | 18,95 | 2,40% | 3.955,00 |
| 12.02.2025 | 18,68 | 18,75 | 18,21 | 18,51 | -0,54% | 1.490,00 |
| 11.02.2025 | 18,42 | 18,62 | 18,09 | 18,61 | 0,70% | 50,00 |
| 10.02.2025 | 17,53 | 18,68 | 17,53 | 18,48 | 5,40% | 591,00 |
| 07.02.2025 | 18,16 | 18,32 | 17,46 | 17,53 | -3,61% | 1.949,00 |
| 06.02.2025 | 18,63 | 18,86 | 18,03 | 18,19 | -1,91% | 1.298,00 |
| 05.02.2025 | 18,42 | 18,61 | 18,24 | 18,54 | 0,09% | 222,00 |
| 04.02.2025 | 18,48 | 18,60 | 18,03 | 18,53 | 1,30% | 1.602,00 |
| 03.02.2025 | 19,29 | 19,40 | 18,29 | 18,29 | -5,17% | 2.086,00 |
| 31.01.2025 | 19,34 | 19,77 | 19,07 | 19,29 | 0,04% | - |
| 30.01.2025 | 18,95 | 19,45 | 18,87 | 19,28 | 1,71% | 937,00 |
| 29.01.2025 | 18,82 | 19,19 | 18,82 | 18,96 | 0,86% | 33.080,00 |
| 28.01.2025 | 19,23 | 19,60 | 18,77 | 18,79 | -1,96% | 11.518,00 |
| 27.01.2025 | 19,77 | 20,02 | 19,10 | 19,17 | -3,64% | 178,00 |
| 24.01.2025 | 20,25 | 20,30 | 19,74 | 19,89 | -2,08% | 100,00 |
| 23.01.2025 | 20,00 | 20,38 | 19,68 | 20,32 | 1,43% | 8.844,00 |
| 22.01.2025 | 19,77 | 20,12 | 19,56 | 20,03 | 1,55% | - |
| 21.01.2025 | 19,77 | 20,23 | 19,55 | 19,72 | 0,17% | 5.164,00 |
| 20.01.2025 | 19,85 | 19,85 | 19,62 | 19,69 | -0,90% | 20,00 |
| 17.01.2025 | 19,75 | 20,24 | 19,58 | 19,87 | 0,54% | 240,00 |
| 16.01.2025 | 20,41 | 20,47 | 19,29 | 19,76 | -2,91% | 880,00 |
| 15.01.2025 | 20,24 | 20,89 | 20,12 | 20,35 | 0,64% | 3.478,00 |