20,158€
-0,36%
Echtzeit-Aktienkurs Foot Locker
Bid:
Ask:
Aktienkurse zur Foot Locker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,27 | 20,60 | 20,12 | 20,15 | -0,41% | 481,00 |
| 16.05.2024 | 20,38 | 20,70 | 20,07 | 20,23 | -0,77% | 652,00 |
| 15.05.2024 | 21,19 | 21,48 | 20,37 | 20,39 | -3,81% | 1.006,00 |
| 14.05.2024 | 21,12 | 22,12 | 20,95 | 21,20 | 0,39% | 526,00 |
| 13.05.2024 | 22,39 | 22,78 | 21,11 | 21,11 | -5,77% | 275,00 |
| 10.05.2024 | 22,73 | 23,06 | 22,21 | 22,41 | -0,69% | 2.029,00 |
| 09.05.2024 | 22,18 | 22,56 | 22,06 | 22,56 | 1,53% | 122,00 |
| 08.05.2024 | 21,98 | 22,34 | 21,53 | 22,22 | 1,35% | 1.014,00 |
| 07.05.2024 | 21,61 | 22,18 | 21,56 | 21,93 | 1,47% | 645,00 |
| 06.05.2024 | 20,27 | 21,62 | 20,09 | 21,61 | 6,53% | 692,00 |
| 03.05.2024 | 20,09 | 20,49 | 19,80 | 20,28 | 1,51% | 4.324,00 |
| 02.05.2024 | 19,42 | 19,98 | 19,39 | 19,98 | 2,17% | 1.041,00 |
| 30.04.2024 | 20,01 | 20,06 | 19,39 | 19,56 | -1,81% | 1.303,00 |
| 29.04.2024 | 20,56 | 20,70 | 19,85 | 19,92 | -3,04% | 1.636,00 |
| 26.04.2024 | 20,53 | 20,96 | 20,21 | 20,54 | 0,39% | 821,00 |
| 25.04.2024 | 21,27 | 21,27 | 20,46 | 20,46 | -4,19% | 915,00 |
| 24.04.2024 | 20,89 | 21,36 | 20,45 | 21,36 | 2,75% | 2.605,00 |
| 23.04.2024 | 20,23 | 20,87 | 20,18 | 20,79 | 2,63% | 1.593,00 |
| 22.04.2024 | 20,39 | 20,72 | 20,13 | 20,25 | -0,86% | 210,00 |
| 19.04.2024 | 20,17 | 20,82 | 20,12 | 20,43 | 0,54% | 781,00 |
| 18.04.2024 | 20,33 | 20,82 | 20,26 | 20,32 | 0,12% | 50,00 |
| 17.04.2024 | 20,29 | 20,80 | 19,95 | 20,29 | 0,02% | 536,00 |
| 16.04.2024 | 20,69 | 20,77 | 20,02 | 20,29 | -2,16% | 426,00 |
| 15.04.2024 | 20,67 | 21,03 | 20,50 | 20,74 | 0,30% | 831,00 |
| 12.04.2024 | 21,68 | 21,90 | 20,61 | 20,67 | -4,87% | 715,00 |
| 11.04.2024 | 21,12 | 21,73 | 20,89 | 21,73 | 2,55% | 2.108,00 |
| 10.04.2024 | 21,52 | 21,63 | 20,86 | 21,19 | -1,59% | 897,00 |
| 09.04.2024 | 21,97 | 22,14 | 21,40 | 21,53 | -1,88% | 836,00 |
| 08.04.2024 | 22,17 | 22,68 | 21,87 | 21,95 | -1,64% | 1.135,00 |
| 05.04.2024 | 22,51 | 22,91 | 22,30 | 22,31 | -0,83% | - |
| 04.04.2024 | 23,38 | 23,60 | 22,24 | 22,50 | -3,70% | 3.001,00 |
| 03.04.2024 | 24,08 | 24,20 | 23,09 | 23,36 | -3,08% | 1.970,00 |
| 02.04.2024 | 25,62 | 25,72 | 24,08 | 24,11 | -8,78% | 2.637,00 |
| 28.03.2024 | 26,36 | 26,54 | 25,98 | 26,43 | 0,34% | 1.630,00 |
| 27.03.2024 | 24,88 | 26,65 | 24,79 | 26,34 | 6,16% | 5.184,00 |
| 26.03.2024 | 23,85 | 25,07 | 23,85 | 24,81 | 3,95% | 1.347,00 |
| 25.03.2024 | 22,53 | 24,67 | 22,52 | 23,87 | 5,75% | 5.043,00 |
| 22.03.2024 | 21,39 | 23,38 | 21,37 | 22,57 | 3,24% | 4.442,00 |
| 21.03.2024 | 21,69 | 21,95 | 21,52 | 21,86 | 0,92% | 1.173,00 |
| 20.03.2024 | 21,53 | 21,73 | 21,28 | 21,66 | 0,64% | 1.976,00 |
| 19.03.2024 | 21,09 | 21,72 | 20,86 | 21,52 | 2,09% | 2.484,00 |
| 18.03.2024 | 20,67 | 21,27 | 20,42 | 21,08 | 2,14% | 2.036,00 |
| 15.03.2024 | 21,05 | 21,10 | 20,47 | 20,64 | -1,95% | 538,00 |
| 14.03.2024 | 21,26 | 21,41 | 20,90 | 21,05 | -1,06% | 3.216,00 |
| 13.03.2024 | 22,27 | 22,29 | 21,13 | 21,28 | -4,50% | 1.877,00 |
| 12.03.2024 | 22,11 | 22,52 | 21,88 | 22,28 | 0,81% | 1.210,00 |
| 11.03.2024 | 21,98 | 22,83 | 21,85 | 22,10 | -0,24% | 5.027,00 |
| 08.03.2024 | 22,20 | 22,60 | 21,51 | 22,15 | -0,11% | 2.910,00 |
| 07.03.2024 | 22,10 | 22,86 | 21,41 | 22,18 | -0,22% | 21.429,00 |
| 06.03.2024 | 31,86 | 34,00 | 21,21 | 22,23 | -29,63% | 28.677,00 |
| 05.03.2024 | 31,04 | 31,96 | 30,73 | 31,59 | 1,23% | 23,00 |
| 04.03.2024 | 31,86 | 32,08 | 30,19 | 31,20 | -2,17% | 2.167,00 |
| 01.03.2024 | 31,90 | 32,00 | 31,47 | 31,90 | 0,05% | 466,00 |
| 29.02.2024 | 31,45 | 32,18 | 31,30 | 31,88 | 1,34% | 360,00 |
| 28.02.2024 | 32,08 | 32,09 | 31,19 | 31,46 | -2,12% | 114,00 |
| 27.02.2024 | 31,35 | 32,28 | 30,91 | 32,14 | 2,44% | 83,00 |
| 26.02.2024 | 32,44 | 32,44 | 31,33 | 31,38 | -3,65% | 544,00 |
| 23.02.2024 | 31,54 | 32,88 | 31,30 | 32,57 | 3,09% | 2.453,00 |
| 22.02.2024 | 30,84 | 31,75 | 30,58 | 31,59 | 2,70% | 2.461,00 |
| 21.02.2024 | 30,07 | 30,79 | 29,71 | 30,76 | 2,30% | 8.936,00 |
| 20.02.2024 | 28,62 | 30,09 | 28,09 | 30,07 | 4,85% | 2.319,00 |
| 19.02.2024 | 28,55 | 28,70 | 28,55 | 28,68 | -0,04% | 58,00 |
| 16.02.2024 | 28,97 | 29,15 | 28,15 | 28,69 | -0,85% | 15,00 |
| 15.02.2024 | 28,03 | 29,41 | 27,86 | 28,94 | 3,32% | 2.410,00 |
| 14.02.2024 | 28,10 | 28,83 | 27,63 | 28,01 | -0,55% | 855,00 |
| 13.02.2024 | 28,80 | 28,80 | 27,10 | 28,16 | -2,07% | 72,00 |
| 12.02.2024 | 27,21 | 28,85 | 27,10 | 28,76 | 5,58% | 1.613,00 |
| 09.02.2024 | 27,04 | 27,47 | 26,87 | 27,24 | 0,71% | - |
| 08.02.2024 | 26,42 | 27,31 | 26,34 | 27,04 | 2,02% | 851,00 |
| 07.02.2024 | 26,76 | 26,97 | 26,21 | 26,51 | -1,56% | 187,00 |
| 06.02.2024 | 26,26 | 26,96 | 25,93 | 26,93 | 1,98% | 664,00 |
| 05.02.2024 | 27,31 | 27,39 | 25,89 | 26,41 | -3,50% | 973,00 |
| 02.02.2024 | 27,39 | 27,79 | 26,78 | 27,36 | -0,34% | 1.300,00 |
| 01.02.2024 | 26,09 | 27,48 | 25,99 | 27,46 | 5,40% | 135,00 |
| 31.01.2024 | 27,24 | 27,29 | 25,95 | 26,05 | -4,19% | 1.305,00 |
| 30.01.2024 | 26,92 | 27,21 | 26,63 | 27,19 | 0,83% | 359,00 |
| 29.01.2024 | 26,55 | 26,96 | 26,32 | 26,96 | 1,49% | 323,00 |
| 26.01.2024 | 26,59 | 26,81 | 26,42 | 26,57 | -0,34% | 250,00 |
| 25.01.2024 | 26,18 | 27,07 | 26,06 | 26,66 | 2,18% | 486,00 |
| 24.01.2024 | 26,39 | 26,52 | 25,82 | 26,09 | -1,18% | 1.873,00 |
| 23.01.2024 | 25,89 | 26,69 | 25,88 | 26,40 | 1,49% | 855,00 |
| 22.01.2024 | 24,24 | 26,03 | 24,15 | 26,02 | 7,62% | 623,00 |
| 19.01.2024 | 24,71 | 24,94 | 23,83 | 24,17 | -2,39% | 16,00 |
| 18.01.2024 | 25,24 | 25,64 | 24,27 | 24,77 | -2,21% | 110,00 |
| 17.01.2024 | 24,81 | 25,45 | 24,41 | 25,33 | 2,12% | 405,00 |
| 16.01.2024 | 26,08 | 26,39 | 24,73 | 24,80 | -4,93% | 1.681,00 |
| 15.01.2024 | 26,08 | 26,18 | 25,99 | 26,09 | -0,10% | 86,00 |
| 12.01.2024 | 26,69 | 27,03 | 25,99 | 26,11 | -2,29% | 350,00 |
| 11.01.2024 | 27,50 | 27,55 | 26,57 | 26,72 | -2,92% | 432,00 |
| 10.01.2024 | 27,48 | 27,86 | 27,18 | 27,53 | 0,05% | 1.100,00 |
| 09.01.2024 | 27,32 | 27,67 | 26,88 | 27,51 | 0,58% | 180,00 |
| 08.01.2024 | 26,55 | 27,45 | 26,27 | 27,36 | 2,66% | 1.622,00 |
| 05.01.2024 | 25,99 | 27,28 | 25,82 | 26,65 | 2,67% | 2,00 |
| 04.01.2024 | 26,69 | 26,69 | 25,60 | 25,95 | -2,75% | 4.139,00 |
| 03.01.2024 | 28,15 | 28,20 | 26,69 | 26,69 | -5,20% | 868,00 |
| 02.01.2024 | 28,05 | 28,96 | 27,87 | 28,15 | -0,37% | 942,00 |
| 29.12.2023 | 28,26 | 28,30 | 28,12 | 28,26 | 0,05% | 521,00 |
| 28.12.2023 | 28,24 | 28,47 | 27,83 | 28,24 | -0,12% | 3.168,00 |
| 27.12.2023 | 28,06 | 28,39 | 27,84 | 28,28 | 0,31% | 3.374,00 |
| 22.12.2023 | 27,35 | 28,58 | 26,32 | 28,19 | -4,12% | 3.403,00 |