22,043€
-0,26%
Echtzeit-Aktienkurs Foot Locker
Bid:
Ask:
Aktienkurse zur Foot Locker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 22,02 | 22,02 | 21,80 | 21,80 | -1,36% | 25,00 |
| 14.08.2025 | 22,12 | 22,12 | 22,10 | 22,10 | -0,45% | 30,00 |
| 13.08.2025 | 21,83 | 22,20 | 21,83 | 22,20 | 5,29% | 100,00 |
| 12.08.2025 | 21,18 | 21,18 | 21,09 | 21,09 | 0,29% | 100,00 |
| 11.08.2025 | 21,03 | 21,03 | 21,03 | 21,03 | -2,00% | 146,00 |
| 08.08.2025 | 21,46 | 21,46 | 21,46 | 21,46 | -0,83% | - |
| 07.08.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,67% | - |
| 06.08.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 0,26% | - |
| 05.08.2025 | 21,44 | 21,44 | 21,44 | 21,44 | 0,45% | - |
| 04.08.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -1,79% | - |
| 01.08.2025 | 21,73 | 21,73 | 21,73 | 21,73 | -1,47% | - |
| 31.07.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 0,96% | - |
| 30.07.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -1,33% | - |
| 29.07.2025 | 22,14 | 22,14 | 22,14 | 22,14 | 1,61% | - |
| 28.07.2025 | 21,79 | 21,79 | 21,79 | 21,79 | 1,82% | - |
| 25.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,81% | - |
| 24.07.2025 | 21,58 | 21,58 | 21,58 | 21,58 | -0,78% | - |
| 23.07.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -1,16% | - |
| 22.07.2025 | 21,77 | 22,00 | 21,77 | 22,00 | 1,73% | 20,00 |
| 21.07.2025 | 21,63 | 21,63 | 21,63 | 21,63 | 0,49% | - |
| 18.07.2025 | 21,61 | 21,61 | 21,52 | 21,52 | 1,13% | 10,00 |
| 17.07.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,07% | - |
| 16.07.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -1,39% | - |
| 15.07.2025 | 21,48 | 21,60 | 21,48 | 21,60 | 1,82% | 3,00 |
| 14.07.2025 | 21,21 | 21,21 | 21,21 | 21,21 | -1,30% | - |
| 11.07.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 1,54% | - |
| 10.07.2025 | 21,08 | 21,17 | 21,08 | 21,17 | 0,40% | 40,00 |
| 09.07.2025 | 21,08 | 21,08 | 21,08 | 21,08 | 0,19% | - |
| 08.07.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 0,79% | - |
| 07.07.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -0,02% | - |
| 04.07.2025 | 20,88 | 20,88 | 20,88 | 20,88 | -0,24% | - |
| 03.07.2025 | 20,93 | 20,93 | 20,93 | 20,93 | -1,13% | - |
| 02.07.2025 | 21,17 | 21,17 | 21,17 | 21,17 | 2,37% | - |
| 01.07.2025 | 20,68 | 20,68 | 20,68 | 20,68 | -1,29% | - |
| 30.06.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,84% | - |
| 27.06.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 0,95% | - |
| 26.06.2025 | 20,58 | 20,58 | 20,58 | 20,58 | 2,39% | - |
| 25.06.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -3,62% | - |
| 24.06.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 0,65% | - |
| 23.06.2025 | 20,72 | 20,72 | 20,72 | 20,72 | 0,10% | - |
| 20.06.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,31% | - |
| 19.06.2025 | 20,77 | 20,77 | 20,77 | 20,77 | -0,22% | - |
| 18.06.2025 | 20,81 | 20,81 | 20,81 | 20,81 | 0,75% | - |
| 17.06.2025 | 20,66 | 20,66 | 20,66 | 20,66 | -0,67% | - |
| 16.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,76% | - |
| 13.06.2025 | 20,44 | 20,44 | 20,44 | 20,44 | -1,68% | - |
| 12.06.2025 | 20,79 | 20,79 | 20,79 | 20,79 | -0,86% | - |
| 11.06.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -0,26% | - |
| 10.06.2025 | 21,02 | 21,02 | 21,02 | 21,02 | 0,31% | - |
| 09.06.2025 | 20,96 | 20,96 | 20,96 | 20,96 | -0,05% | - |
| 06.06.2025 | 20,97 | 20,97 | 20,97 | 20,97 | 0,91% | - |
| 05.06.2025 | 20,78 | 20,78 | 20,78 | 20,78 | -0,29% | - |
| 04.06.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 0,87% | - |
| 03.06.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 0,10% | - |
| 02.06.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -1,69% | - |
| 30.05.2025 | 20,99 | 20,99 | 20,99 | 20,99 | -2,35% | - |
| 29.05.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 2,41% | - |
| 28.05.2025 | 20,99 | 20,99 | 20,99 | 20,99 | -0,07% | - |
| 27.05.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -0,87% | - |
| 26.05.2025 | 20,95 | 21,19 | 20,95 | 21,19 | 0,69% | 250,00 |
| 23.05.2025 | 20,97 | 21,05 | 20,89 | 21,05 | -0,50% | 103,00 |
| 22.05.2025 | 21,08 | 21,15 | 21,08 | 21,15 | -0,14% | 50,00 |
| 21.05.2025 | 21,02 | 21,18 | 21,02 | 21,18 | -0,09% | 650,00 |
| 20.05.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 0,95% | 300,00 |
| 19.05.2025 | 21,11 | 21,11 | 21,00 | 21,00 | -2,03% | 125,00 |
| 16.05.2025 | 21,23 | 21,44 | 21,20 | 21,44 | 0,63% | 1.004,00 |
| 15.05.2025 | 19,70 | 21,30 | 18,97 | 21,30 | 79,63% | 7.824,00 |
| 14.05.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -1,00% | - |
| 13.05.2025 | 11,86 | 11,98 | 11,86 | 11,98 | 1,35% | 1.000,00 |
| 12.05.2025 | 10,80 | 11,82 | 10,80 | 11,82 | 8,72% | 270,00 |
| 09.05.2025 | 10,87 | 10,87 | 10,87 | 10,87 | 3,09% | - |
| 08.05.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 2,01% | - |
| 07.05.2025 | 10,34 | 10,34 | 10,34 | 10,34 | 2,34% | - |
| 06.05.2025 | 10,55 | 10,55 | 10,10 | 10,10 | -10,86% | 150,00 |
| 05.05.2025 | 11,33 | 11,33 | 11,33 | 11,33 | 4,99% | - |
| 02.05.2025 | 10,79 | 10,79 | 10,79 | 10,79 | -3,90% | - |
| 30.04.2025 | 11,23 | 11,23 | 11,23 | 11,23 | -1,02% | 70,00 |
| 29.04.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 11,08% | - |
| 28.04.2025 | 10,21 | 10,21 | 10,21 | 10,21 | -3,02% | - |
| 25.04.2025 | 10,53 | 10,53 | 10,53 | 10,53 | 3,60% | - |
| 24.04.2025 | 10,17 | 10,17 | 10,17 | 10,17 | -3,14% | - |
| 23.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 5,88% | - |
| 22.04.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 0,24% | - |
| 17.04.2025 | 9,89 | 9,89 | 9,89 | 9,89 | 2,14% | - |
| 16.04.2025 | 9,68 | 9,68 | 9,68 | 9,68 | -2,62% | - |
| 15.04.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -4,67% | - |
| 14.04.2025 | 10,43 | 10,43 | 10,43 | 10,43 | -6,04% | - |
| 11.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -10,18% | - |
| 10.04.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 22,04% | - |
| 09.04.2025 | 10,13 | 10,13 | 10,13 | 10,13 | -11,55% | - |
| 08.04.2025 | 11,45 | 11,45 | 11,45 | 11,45 | 6,73% | - |
| 07.04.2025 | 10,73 | 10,73 | 10,73 | 10,73 | -3,99% | - |
| 04.04.2025 | 11,17 | 11,17 | 11,17 | 11,17 | 0,65% | - |
| 03.04.2025 | 12,80 | 12,80 | 11,10 | 11,10 | -14,88% | 150,00 |
| 02.04.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 0,68% | - |
| 01.04.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -2,68% | - |
| 31.03.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -5,59% | - |
| 28.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 27.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,40% | - |
| 26.03.2025 | 14,50 | 14,50 | 14,00 | 14,00 | -5,41% | 100,00 |