49,700€
0,20%
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 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 13.08.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -2,75% | - |
| 12.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 11.08.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 10.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 07.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 06.08.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 3,41% | - |
| 05.08.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 04.08.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | - |
| 03.08.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 1,22% | - |
| 31.07.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 2,07% | - |
| 30.07.2026 | 48,20 | 48,20 | 48,20 | 48,20 | -2,03% | - |
| 29.07.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 4,24% | - |
| 28.07.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 3,06% | - |
| 27.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | - |
| 24.07.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 23.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 22.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 21.07.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 20.07.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 17.07.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 16.07.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 15.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 14.07.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 13.07.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | - |
| 10.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 09.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 08.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | - |
| 07.07.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 1,31% | - |
| 06.07.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 03.07.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 02.07.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -2,12% | - |
| 01.07.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -2,48% | - |
| 30.06.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -3,20% | - |
| 29.06.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 26.06.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | - |
| 25.06.2026 | 49,00 | 49,00 | 49,00 | 49,00 | 4,26% | - |
| 24.06.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 23.06.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 22.06.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | - |
| 19.06.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 18.06.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 17.06.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 16.06.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 15.06.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
| 12.06.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 11.06.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | - |
| 10.06.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 4,09% | - |
| 09.06.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 08.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 05.06.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 04.06.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 03.06.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -3,65% | - |
| 02.06.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -4,37% | - |
| 01.06.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 29.05.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 28.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 27.05.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 26.05.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 25.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 22.05.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 21.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 20.05.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 19.05.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 18.05.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 15.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 14.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 13.05.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | - |
| 12.05.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 11.05.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | - |
| 08.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 07.05.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 06.05.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -5,08% | - |
| 05.05.2026 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 04.05.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 2,58% | - |
| 30.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 29.04.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 28.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 27.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 24.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 23.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 22.04.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 21.04.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 20.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 17.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 16.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 3,60% | - |
| 15.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 14.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 13.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 10.04.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 09.04.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 08.04.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 6,54% | - |
| 07.04.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 02.04.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,93% | - |
| 01.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 31.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 30.03.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -4,46% | - |
| 27.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 26.03.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 25.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |