21,523€
0,22%
Echtzeit-Aktienkurs Foot Locker
Bid:
Ask:
Aktienkurse zur Foot Locker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,78 | 21,93 | 20,42 | 21,53 | 0,26% | 3.985,00 |
| 19.12.2024 | 21,31 | 21,73 | 21,24 | 21,48 | 0,66% | 1.135,00 |
| 18.12.2024 | 21,21 | 21,78 | 21,04 | 21,34 | 0,65% | 842,00 |
| 17.12.2024 | 21,36 | 21,46 | 20,98 | 21,20 | -1,18% | 4,00 |
| 16.12.2024 | 20,74 | 22,34 | 20,71 | 21,45 | 3,64% | 2.199,00 |
| 13.12.2024 | 20,60 | 20,84 | 20,18 | 20,70 | 0,46% | 246,00 |
| 12.12.2024 | 20,79 | 21,03 | 20,54 | 20,60 | -0,95% | 908,00 |
| 11.12.2024 | 20,55 | 21,00 | 20,45 | 20,80 | 1,22% | 2.092,00 |
| 10.12.2024 | 20,69 | 20,91 | 20,19 | 20,55 | -0,62% | 1.290,00 |
| 09.12.2024 | 20,96 | 21,69 | 20,52 | 20,68 | -0,62% | 7.238,00 |
| 06.12.2024 | 20,02 | 21,39 | 19,79 | 20,81 | 4,39% | 4.645,00 |
| 05.12.2024 | 21,04 | 21,52 | 19,91 | 19,93 | -5,13% | 6.234,00 |
| 04.12.2024 | 23,89 | 24,36 | 18,45 | 21,01 | -8,55% | 18.417,00 |
| 03.12.2024 | 23,96 | 23,96 | 22,80 | 22,98 | -3,60% | 2,00 |
| 02.12.2024 | 23,81 | 24,63 | 23,68 | 23,83 | 0,34% | 2.753,00 |
| 29.11.2024 | 24,00 | 24,32 | 23,52 | 23,75 | -1,14% | - |
| 28.11.2024 | 24,01 | 24,11 | 24,01 | 24,03 | 0,13% | 1,00 |
| 27.11.2024 | 23,23 | 24,17 | 23,15 | 24,00 | 2,85% | 1.693,00 |
| 26.11.2024 | 23,46 | 23,85 | 22,86 | 23,33 | -0,05% | 3.610,00 |
| 25.11.2024 | 22,20 | 23,77 | 22,19 | 23,35 | 5,32% | 2.075,00 |
| 22.11.2024 | 21,45 | 22,58 | 21,42 | 22,17 | 3,59% | 2.018,00 |
| 21.11.2024 | 21,27 | 21,74 | 20,84 | 21,40 | 0,33% | - |
| 20.11.2024 | 21,53 | 21,75 | 20,99 | 21,33 | -0,66% | 517,00 |
| 19.11.2024 | 21,34 | 21,54 | 20,46 | 21,47 | 1,21% | 1.353,00 |
| 18.11.2024 | 22,40 | 22,41 | 21,20 | 21,21 | -5,60% | 520,00 |
| 15.11.2024 | 22,41 | 22,65 | 21,99 | 22,47 | -0,52% | - |
| 14.11.2024 | 23,03 | 23,27 | 22,37 | 22,59 | -2,04% | 19,00 |
| 13.11.2024 | 23,51 | 24,21 | 23,00 | 23,06 | -1,94% | 400,00 |
| 12.11.2024 | 23,37 | 23,71 | 22,94 | 23,51 | 0,77% | 2.142,00 |
| 11.11.2024 | 23,15 | 23,63 | 23,06 | 23,33 | 1,12% | 690,00 |
| 08.11.2024 | 23,07 | 23,26 | 22,53 | 23,08 | 0,36% | 157,00 |
| 07.11.2024 | 22,89 | 23,19 | 22,55 | 22,99 | 0,48% | 1.680,00 |
| 06.11.2024 | 23,20 | 23,81 | 22,02 | 22,88 | 2,05% | 503,00 |
| 05.11.2024 | 22,52 | 22,98 | 22,18 | 22,42 | -0,52% | 100,00 |
| 04.11.2024 | 21,99 | 23,13 | 21,89 | 22,54 | 1,99% | 3.983,00 |
| 01.11.2024 | 21,34 | 22,37 | 21,32 | 22,10 | 3,37% | 1.617,00 |
| 31.10.2024 | 21,19 | 21,64 | 20,85 | 21,38 | 0,71% | 192,00 |
| 30.10.2024 | 21,39 | 21,96 | 21,13 | 21,23 | -1,03% | 135,00 |
| 29.10.2024 | 22,02 | 22,12 | 21,35 | 21,45 | -2,59% | 1.995,00 |
| 28.10.2024 | 22,43 | 22,72 | 21,67 | 22,02 | -1,26% | 928,00 |
| 25.10.2024 | 21,66 | 22,37 | 21,37 | 22,30 | 3,88% | - |
| 24.10.2024 | 21,99 | 22,64 | 21,16 | 21,47 | -2,61% | - |
| 23.10.2024 | 21,88 | 22,07 | 21,72 | 22,04 | 0,08% | 111,00 |
| 22.10.2024 | 21,93 | 22,11 | 21,31 | 22,03 | 0,14% | 133,00 |
| 21.10.2024 | 22,63 | 22,82 | 21,74 | 22,00 | -2,76% | 758,00 |
| 18.10.2024 | 22,78 | 23,25 | 22,58 | 22,62 | -0,62% | 448,00 |
| 17.10.2024 | 22,82 | 23,06 | 22,45 | 22,76 | -0,49% | 149,00 |
| 16.10.2024 | 22,38 | 23,02 | 22,32 | 22,87 | 1,51% | 684,00 |
| 15.10.2024 | 21,84 | 23,31 | 21,74 | 22,53 | 3,92% | 100,00 |
| 14.10.2024 | 21,07 | 21,72 | 20,97 | 21,68 | 3,05% | 402,00 |
| 11.10.2024 | 21,32 | 21,41 | 21,00 | 21,04 | -1,13% | 50,00 |
| 10.10.2024 | 21,33 | 21,74 | 21,00 | 21,28 | -0,49% | 456,00 |
| 09.10.2024 | 20,82 | 21,52 | 20,74 | 21,39 | 2,63% | 2.215,00 |
| 08.10.2024 | 20,67 | 20,85 | 20,49 | 20,84 | 0,57% | 3.010,00 |
| 07.10.2024 | 21,89 | 22,28 | 20,56 | 20,72 | -5,73% | 3.813,00 |
| 04.10.2024 | 21,69 | 22,65 | 21,67 | 21,98 | 1,36% | 2.596,00 |
| 03.10.2024 | 22,07 | 22,17 | 21,30 | 21,69 | -1,83% | - |
| 02.10.2024 | 22,29 | 22,51 | 21,74 | 22,09 | -2,86% | 4.908,00 |
| 01.10.2024 | 23,18 | 23,40 | 22,46 | 22,74 | -2,27% | 1.185,00 |
| 30.09.2024 | 23,66 | 24,01 | 23,15 | 23,27 | -1,81% | 67,00 |
| 27.09.2024 | 23,57 | 24,16 | 23,53 | 23,70 | 0,66% | 2.433,00 |
| 26.09.2024 | 23,62 | 24,27 | 23,27 | 23,54 | -0,08% | 914,00 |
| 25.09.2024 | 24,46 | 24,50 | 23,09 | 23,56 | -4,05% | 548,00 |
| 24.09.2024 | 24,57 | 24,94 | 24,19 | 24,56 | 0,03% | 141,00 |
| 23.09.2024 | 25,43 | 25,62 | 24,10 | 24,55 | -3,33% | 8,00 |
| 20.09.2024 | 26,02 | 26,12 | 24,90 | 25,40 | -1,86% | - |
| 19.09.2024 | 25,30 | 26,32 | 25,26 | 25,88 | 2,86% | 427,00 |
| 18.09.2024 | 24,62 | 26,03 | 24,39 | 25,16 | 2,44% | 2.948,00 |
| 17.09.2024 | 23,94 | 25,29 | 23,94 | 24,56 | 2,56% | 2.335,00 |
| 16.09.2024 | 24,38 | 24,58 | 23,59 | 23,94 | -1,60% | 510,00 |
| 13.09.2024 | 22,87 | 24,49 | 22,87 | 24,33 | 6,14% | 262,00 |
| 12.09.2024 | 22,05 | 23,18 | 21,98 | 22,93 | 4,30% | 596,00 |
| 11.09.2024 | 22,40 | 22,51 | 21,77 | 21,98 | -2,32% | 88,00 |
| 10.09.2024 | 22,73 | 22,85 | 21,94 | 22,50 | -1,76% | 535,00 |
| 09.09.2024 | 23,68 | 23,85 | 22,46 | 22,91 | -2,67% | 543,00 |
| 06.09.2024 | 24,69 | 25,04 | 23,44 | 23,53 | -4,86% | 108,00 |
| 05.09.2024 | 25,58 | 25,87 | 24,66 | 24,74 | -3,60% | 2.289,00 |
| 04.09.2024 | 26,14 | 26,27 | 25,25 | 25,66 | -2,46% | 450,00 |
| 03.09.2024 | 28,00 | 28,11 | 26,20 | 26,31 | -6,16% | 763,00 |
| 02.09.2024 | 28,18 | 28,18 | 27,89 | 28,04 | -0,28% | 382,00 |
| 30.08.2024 | 28,29 | 28,44 | 27,35 | 28,12 | -0,50% | 855,00 |
| 29.08.2024 | 26,56 | 28,30 | 26,05 | 28,26 | 6,51% | 1.974,00 |
| 28.08.2024 | 29,26 | 29,67 | 24,64 | 26,53 | -9,54% | 4.996,00 |
| 27.08.2024 | 29,31 | 29,76 | 29,03 | 29,33 | -0,03% | 2.249,00 |
| 26.08.2024 | 29,26 | 30,42 | 29,15 | 29,34 | 0,32% | 4.311,00 |
| 23.08.2024 | 29,84 | 29,98 | 28,98 | 29,24 | -1,32% | 452,00 |
| 22.08.2024 | 29,23 | 29,68 | 28,62 | 29,64 | 1,51% | 543,00 |
| 21.08.2024 | 29,22 | 29,83 | 28,40 | 29,20 | -0,29% | 10,00 |
| 20.08.2024 | 29,32 | 29,64 | 28,79 | 29,28 | 0,03% | 408,00 |
| 19.08.2024 | 29,47 | 29,87 | 28,97 | 29,27 | -0,91% | 5.484,00 |
| 16.08.2024 | 29,91 | 30,17 | 29,54 | 29,54 | -1,00% | 215,00 |
| 15.08.2024 | 28,23 | 30,28 | 28,14 | 29,84 | 5,82% | 4.035,00 |
| 14.08.2024 | 28,96 | 29,13 | 27,94 | 28,20 | -2,40% | 2.592,00 |
| 13.08.2024 | 28,48 | 30,11 | 28,19 | 28,89 | 1,49% | 1.331,00 |
| 12.08.2024 | 28,00 | 28,74 | 27,70 | 28,47 | 1,85% | 1.303,00 |
| 09.08.2024 | 27,22 | 28,17 | 27,09 | 27,95 | 2,74% | 2.360,00 |
| 08.08.2024 | 25,27 | 27,46 | 25,17 | 27,20 | 7,29% | 478,00 |
| 07.08.2024 | 25,29 | 26,05 | 25,18 | 25,36 | 0,90% | 838,00 |
| 06.08.2024 | 24,69 | 25,19 | 24,13 | 25,13 | 3,04% | 1.455,00 |
| 05.08.2024 | 23,57 | 24,89 | 21,00 | 24,39 | 0,72% | 3.777,00 |