23,550€
-7,57%
Echtzeit-Aktienkurs Foot Locker
Bid:
Ask:
Aktienkurse zur Foot Locker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 24,60 | 24,60 | 23,80 | 23,80 | -6,59% | 100,00 |
| 05.09.2024 | 25,48 | 25,48 | 25,48 | 25,48 | -2,26% | - |
| 04.09.2024 | 26,07 | 26,07 | 26,07 | 26,07 | -6,44% | - |
| 03.09.2024 | 27,96 | 27,96 | 27,87 | 27,87 | -0,36% | 190,00 |
| 02.09.2024 | 28,04 | 28,04 | 27,97 | 27,97 | -0,75% | - |
| 30.08.2024 | 28,18 | 28,18 | 28,18 | 28,18 | 6,72% | - |
| 29.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -9,88% | - |
| 28.08.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,26% | - |
| 27.08.2024 | 29,22 | 29,22 | 29,22 | 29,22 | -3,39% | - |
| 26.08.2024 | 29,15 | 30,25 | 29,15 | 30,25 | 2,23% | 25,00 |
| 23.08.2024 | 29,59 | 29,59 | 29,59 | 29,59 | -0,15% | - |
| 22.08.2024 | 29,12 | 29,63 | 29,12 | 29,63 | 1,59% | 100,00 |
| 21.08.2024 | 29,17 | 29,17 | 29,17 | 29,17 | -0,07% | - |
| 20.08.2024 | 29,20 | 29,20 | 29,19 | 29,19 | -0,53% | 31,00 |
| 19.08.2024 | 29,34 | 29,34 | 29,34 | 29,34 | -2,59% | - |
| 16.08.2024 | 29,80 | 30,12 | 29,80 | 30,12 | 3,24% | 15,00 |
| 15.08.2024 | 28,12 | 29,18 | 28,12 | 29,18 | 0,97% | 16,00 |
| 14.08.2024 | 28,85 | 28,90 | 28,83 | 28,90 | 1,85% | 355,00 |
| 13.08.2024 | 28,37 | 28,37 | 28,37 | 28,37 | 1,96% | - |
| 12.08.2024 | 27,83 | 27,83 | 27,83 | 27,83 | 0,36% | - |
| 09.08.2024 | 27,10 | 27,73 | 27,10 | 27,73 | 10,15% | 245,00 |
| 08.08.2024 | 25,17 | 25,17 | 25,17 | 25,17 | 0,14% | - |
| 07.08.2024 | 25,14 | 25,14 | 25,14 | 25,14 | 1,80% | - |
| 06.08.2024 | 24,49 | 24,69 | 24,49 | 24,69 | 10,37% | 15,00 |
| 05.08.2024 | 23,51 | 23,51 | 22,37 | 22,37 | -5,61% | 100,00 |
| 02.08.2024 | 26,14 | 26,14 | 23,70 | 23,70 | -11,52% | 150,00 |
| 01.08.2024 | 26,79 | 26,79 | 26,79 | 26,79 | 0,34% | - |
| 31.07.2024 | 26,52 | 26,70 | 26,52 | 26,70 | 0,60% | 200,00 |
| 30.07.2024 | 25,80 | 26,54 | 25,80 | 26,54 | 9,15% | 450,00 |
| 29.07.2024 | 24,31 | 24,31 | 24,31 | 24,31 | -0,10% | - |
| 26.07.2024 | 24,08 | 24,34 | 24,08 | 24,34 | 3,44% | 1,00 |
| 25.07.2024 | 23,53 | 23,53 | 23,53 | 23,53 | -1,16% | - |
| 24.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,15% | - |
| 23.07.2024 | 23,53 | 23,53 | 23,53 | 23,53 | 1,36% | - |
| 22.07.2024 | 23,22 | 23,22 | 23,22 | 23,22 | 0,98% | - |
| 19.07.2024 | 23,06 | 23,06 | 22,99 | 22,99 | -3,18% | 120,00 |
| 18.07.2024 | 23,54 | 23,75 | 23,48 | 23,75 | -0,08% | 115,00 |
| 17.07.2024 | 23,77 | 23,77 | 23,77 | 23,77 | 8,49% | - |
| 16.07.2024 | 21,91 | 21,91 | 21,91 | 21,91 | -2,80% | - |
| 15.07.2024 | 22,54 | 22,54 | 22,54 | 22,54 | -2,42% | - |
| 12.07.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 7,24% | - |
| 11.07.2024 | 21,54 | 21,54 | 21,54 | 21,54 | -0,28% | - |
| 10.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,84% | - |
| 09.07.2024 | 21,42 | 21,42 | 21,42 | 21,42 | 0,80% | - |
| 08.07.2024 | 21,23 | 21,25 | 21,23 | 21,25 | -0,58% | 100,00 |
| 05.07.2024 | 21,37 | 21,37 | 21,37 | 21,37 | -0,16% | - |
| 04.07.2024 | 21,41 | 21,41 | 21,41 | 21,41 | -0,53% | - |
| 03.07.2024 | 21,52 | 21,52 | 21,52 | 21,52 | 0,19% | - |
| 02.07.2024 | 21,51 | 21,51 | 21,48 | 21,48 | -3,07% | 100,00 |
| 01.07.2024 | 23,11 | 23,11 | 22,16 | 22,16 | -0,96% | 150,00 |
| 28.06.2024 | 22,79 | 22,79 | 22,38 | 22,38 | -7,92% | 120,00 |
| 27.06.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -1,70% | - |
| 26.06.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -0,24% | - |
| 25.06.2024 | 24,78 | 24,78 | 24,78 | 24,78 | 4,56% | - |
| 24.06.2024 | 23,72 | 23,72 | 23,70 | 23,70 | -2,15% | 34,00 |
| 21.06.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 3,73% | - |
| 20.06.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 0,04% | - |
| 19.06.2024 | 23,34 | 23,34 | 23,34 | 23,34 | 3,11% | - |
| 18.06.2024 | 22,64 | 22,64 | 22,64 | 22,64 | 0,58% | - |
| 17.06.2024 | 22,51 | 22,51 | 22,51 | 22,51 | -0,20% | - |
| 14.06.2024 | 23,33 | 23,33 | 22,55 | 22,55 | -4,53% | 100,00 |
| 13.06.2024 | 23,62 | 23,62 | 23,62 | 23,62 | 0,85% | - |
| 12.06.2024 | 23,43 | 23,43 | 23,42 | 23,42 | 2,72% | 20,00 |
| 11.06.2024 | 23,13 | 23,13 | 22,80 | 22,80 | -3,10% | 100,00 |
| 10.06.2024 | 23,81 | 23,81 | 23,53 | 23,53 | -0,84% | 238,00 |
| 07.06.2024 | 23,73 | 23,73 | 23,73 | 23,73 | -3,97% | - |
| 06.06.2024 | 24,71 | 24,71 | 24,71 | 24,71 | -1,20% | - |
| 05.06.2024 | 25,01 | 25,01 | 25,01 | 25,01 | -2,29% | - |
| 04.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,08% | - |
| 03.06.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 7,30% | - |
| 31.05.2024 | 23,84 | 23,84 | 23,84 | 23,84 | -4,49% | - |
| 30.05.2024 | 20,58 | 26,06 | 20,58 | 24,96 | 18,52% | 1.043,00 |
| 29.05.2024 | 21,06 | 21,06 | 21,06 | 21,06 | 4,03% | - |
| 28.05.2024 | 20,24 | 20,24 | 20,24 | 20,24 | -0,32% | - |
| 27.05.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -0,25% | - |
| 24.05.2024 | 20,23 | 20,36 | 20,23 | 20,36 | -1,19% | 400,00 |
| 23.05.2024 | 21,09 | 21,09 | 20,60 | 20,60 | -2,67% | 400,00 |
| 22.05.2024 | 21,07 | 21,17 | 21,07 | 21,17 | 1,41% | 25,00 |
| 21.05.2024 | 20,87 | 20,87 | 20,87 | 20,87 | 3,86% | - |
| 20.05.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,64% | - |
| 17.05.2024 | 20,23 | 20,23 | 20,23 | 20,23 | -0,49% | - |
| 16.05.2024 | 20,33 | 20,33 | 20,33 | 20,33 | -3,74% | - |
| 15.05.2024 | 21,12 | 21,12 | 21,12 | 21,12 | 0,36% | - |
| 14.05.2024 | 21,04 | 21,04 | 21,04 | 21,04 | -1,36% | - |
| 13.05.2024 | 22,34 | 22,42 | 21,33 | 21,33 | -6,08% | 32,00 |
| 10.05.2024 | 22,55 | 22,71 | 22,55 | 22,71 | 2,62% | 22,00 |
| 09.05.2024 | 22,13 | 22,13 | 22,13 | 22,13 | 0,89% | 200,00 |
| 08.05.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 1,60% | - |
| 07.05.2024 | 21,59 | 21,59 | 21,59 | 21,59 | 6,83% | - |
| 06.05.2024 | 20,21 | 20,21 | 20,21 | 20,21 | 1,11% | - |
| 03.05.2024 | 19,99 | 19,99 | 19,99 | 19,99 | 3,35% | - |
| 02.05.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -2,88% | - |
| 30.04.2024 | 19,91 | 19,91 | 19,91 | 19,91 | -2,76% | 50,00 |
| 29.04.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,12% | - |
| 26.04.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -3,72% | - |
| 25.04.2024 | 21,25 | 21,25 | 21,25 | 21,25 | 2,34% | - |
| 24.04.2024 | 20,76 | 20,76 | 20,76 | 20,76 | 2,34% | - |
| 23.04.2024 | 20,19 | 20,29 | 20,19 | 20,29 | -0,25% | 25,00 |
| 22.04.2024 | 20,34 | 20,34 | 20,34 | 20,34 | -1,43% | - |
| 19.04.2024 | 20,23 | 20,63 | 20,23 | 20,63 | 1,85% | 25,00 |