49,700€
-0,60%
Echtzeit-Aktienkurs JB HI-FI LTD
Bid:
Ask:
Aktienkurse zur JB HI-FI LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -5,66% | 10,00 |
| 12.08.2026 | 51,50 | 53,00 | 51,50 | 53,00 | 2,91% | 300,00 |
| 11.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | 16,00 |
| 10.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 1,00 |
| 07.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 101,00 |
| 06.08.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | 224,00 |
| 05.08.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 60,00 |
| 03.08.2026 | 50,50 | 51,00 | 50,00 | 50,00 | 1,63% | 12,00 |
| 29.07.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 5,13% | 1,00 |
| 23.07.2026 | 47,80 | 47,80 | 46,80 | 46,80 | -1,27% | 3,00 |
| 22.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | 1,00 |
| 21.07.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | 1,00 |
| 16.07.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | 101,00 |
| 07.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | 1,00 |
| 06.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | 111,00 |
| 03.07.2026 | 46,90 | 47,20 | 46,90 | 47,20 | 0,85% | - |
| 02.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | 1,00 |
| 01.07.2026 | 48,20 | 48,20 | 47,60 | 47,60 | -3,64% | 2,00 |
| 30.06.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | 29,00 |
| 29.06.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 7,45% | 68,00 |
| 24.06.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | 1,00 |
| 23.06.2026 | 48,40 | 48,40 | 47,40 | 47,40 | -2,47% | 3,00 |
| 19.06.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | 101,00 |
| 17.06.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 1,89% | 11,00 |
| 16.06.2026 | 47,70 | 47,70 | 47,70 | 47,70 | 0,21% | - |
| 12.06.2026 | 46,60 | 47,60 | 46,60 | 47,60 | 7,21% | 2,00 |
| 09.06.2026 | 44,40 | 44,50 | 44,40 | 44,40 | 0,00% | - |
| 08.06.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 4,23% | 1,00 |
| 03.06.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -4,48% | - |
| 02.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | 72,00 |
| 01.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 1,00 |
| 28.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 130,00 |
| 25.05.2026 | 45,00 | 46,00 | 45,00 | 46,00 | 1,77% | 2,00 |
| 22.05.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 6,60% | 20,00 |
| 19.05.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | 5,00 |
| 18.05.2026 | 43,80 | 43,80 | 43,00 | 43,00 | -3,59% | 30,00 |
| 11.05.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | 1,00 |
| 08.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -3,45% | 1,00 |
| 07.05.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 2,43% | 1,00 |
| 06.05.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -5,43% | - |
| 05.05.2026 | 47,70 | 47,90 | 47,70 | 47,90 | -1,84% | - |
| 04.05.2026 | 47,80 | 48,80 | 47,80 | 48,80 | 3,17% | 16,00 |
| 30.04.2026 | 47,10 | 47,30 | 47,10 | 47,30 | 0,42% | - |
| 29.04.2026 | 47,50 | 47,50 | 47,10 | 47,10 | -0,21% | - |
| 28.04.2026 | 46,40 | 47,20 | 46,40 | 47,20 | 1,07% | 22,00 |
| 27.04.2026 | 46,50 | 46,70 | 46,50 | 46,70 | 1,52% | - |
| 24.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | 31,00 |
| 23.04.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | 1,00 |
| 22.04.2026 | 47,10 | 47,10 | 46,90 | 47,00 | 0,21% | - |
| 21.04.2026 | 46,90 | 47,10 | 46,90 | 46,90 | 0,86% | - |
| 20.04.2026 | 46,50 | 46,50 | 46,40 | 46,50 | 0,87% | - |
| 17.04.2026 | 46,10 | 46,10 | 46,10 | 46,10 | -0,86% | - |
| 16.04.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 3,10% | - |
| 15.04.2026 | 44,90 | 45,10 | 44,90 | 45,10 | 1,12% | - |
| 14.04.2026 | 44,40 | 44,60 | 44,40 | 44,60 | -1,33% | - |
| 13.04.2026 | 45,10 | 45,20 | 45,10 | 45,20 | -0,22% | - |
| 10.04.2026 | 45,50 | 45,50 | 45,30 | 45,30 | -1,95% | - |
| 09.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | 22,00 |
| 08.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 6,88% | 1,00 |
| 07.04.2026 | 43,80 | 43,80 | 43,60 | 43,60 | 0,46% | 2,00 |
| 02.04.2026 | 43,10 | 43,40 | 43,10 | 43,40 | -1,81% | - |
| 01.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 2,08% | 1,00 |
| 31.03.2026 | 43,30 | 43,50 | 43,10 | 43,30 | -1,14% | - |
| 30.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -3,10% | 10,00 |
| 27.03.2026 | 45,20 | 45,30 | 45,10 | 45,20 | 0,00% | - |
| 26.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,22% | 2,00 |
| 25.03.2026 | 45,20 | 45,30 | 45,20 | 45,30 | 0,67% | - |
| 24.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | 23,00 |
| 23.03.2026 | 44,60 | 44,80 | 44,60 | 44,80 | 1,82% | 21,00 |
| 20.03.2026 | 44,50 | 44,50 | 44,00 | 44,00 | -3,72% | - |
| 19.03.2026 | 46,10 | 46,10 | 45,70 | 45,70 | -2,56% | - |
| 18.03.2026 | 47,10 | 47,10 | 46,90 | 46,90 | 0,64% | - |
| 17.03.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | 50,00 |
| 16.03.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 0,64% | 1,00 |
| 13.03.2026 | 47,00 | 47,10 | 46,90 | 46,90 | -2,49% | - |
| 12.03.2026 | 48,50 | 48,50 | 48,10 | 48,10 | -1,23% | - |
| 11.03.2026 | 48,50 | 48,70 | 48,50 | 48,70 | -0,41% | - |
| 10.03.2026 | 48,70 | 49,10 | 48,70 | 48,90 | 2,30% | - |
| 09.03.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,06% | 1,00 |
| 06.03.2026 | 47,30 | 47,30 | 47,10 | 47,30 | 0,85% | - |
| 05.03.2026 | 46,90 | 46,90 | 46,90 | 46,90 | -0,42% | - |
| 04.03.2026 | 46,90 | 47,10 | 46,90 | 47,10 | -2,08% | - |
| 03.03.2026 | 48,30 | 48,30 | 48,10 | 48,10 | -2,83% | - |
| 02.03.2026 | 49,20 | 49,50 | 49,20 | 49,50 | 0,00% | - |
| 27.02.2026 | 49,40 | 49,50 | 49,40 | 49,50 | 0,20% | - |
| 26.02.2026 | 49,40 | 49,50 | 49,20 | 49,40 | -3,14% | - |
| 25.02.2026 | 51,00 | 51,00 | 50,75 | 51,00 | 2,82% | - |
| 24.02.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | 1,00 |
| 23.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | 1,00 |
| 20.02.2026 | 51,00 | 51,25 | 51,00 | 51,00 | -1,45% | - |
| 19.02.2026 | 51,75 | 51,75 | 51,50 | 51,75 | -1,43% | - |
| 18.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -1,41% | - |
| 17.02.2026 | 53,25 | 53,25 | 53,00 | 53,25 | 8,01% | - |
| 16.02.2026 | 49,40 | 49,40 | 49,30 | 49,30 | 7,88% | - |
| 13.02.2026 | 45,70 | 45,70 | 45,60 | 45,70 | -3,38% | - |
| 12.02.2026 | 47,70 | 47,70 | 47,30 | 47,30 | -1,87% | - |
| 11.02.2026 | 47,90 | 48,30 | 47,90 | 48,20 | 2,12% | - |
| 10.02.2026 | 47,30 | 47,30 | 47,10 | 47,20 | -2,07% | - |
| 09.02.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | 1,00 |
| 06.02.2026 | 48,60 | 49,00 | 48,60 | 49,00 | -0,81% | 198,00 |