1,670€
-5,65%
Echtzeit-Aktienkurs Just Group PLC
Bid:
Ask:
Aktienkurse zur Just Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,67 | 1,79 | 1,67 | 1,77 | 0,00% | - |
| 15.05.2025 | 1,70 | 1,78 | 1,69 | 1,77 | 4,12% | - |
| 14.05.2025 | 1,61 | 1,74 | 1,61 | 1,70 | -0,58% | - |
| 13.05.2025 | 1,77 | 1,90 | 1,71 | 1,71 | -2,56% | - |
| 12.05.2025 | 1,64 | 1,84 | 1,64 | 1,76 | 1,74% | - |
| 09.05.2025 | 1,65 | 1,76 | 1,65 | 1,73 | -1,15% | - |
| 08.05.2025 | 1,68 | 1,77 | 1,68 | 1,75 | 5,12% | - |
| 07.05.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -1,48% | - |
| 06.05.2025 | 1,54 | 1,72 | 1,54 | 1,69 | 3,37% | - |
| 05.05.2025 | 1,54 | 1,65 | 1,54 | 1,63 | -0,31% | - |
| 02.05.2025 | 1,61 | 1,71 | 1,61 | 1,64 | -1,51% | - |
| 30.04.2025 | 1,68 | 1,68 | 1,65 | 1,66 | -0,90% | - |
| 29.04.2025 | 1,65 | 1,71 | 1,65 | 1,68 | 2,13% | - |
| 28.04.2025 | 1,60 | 1,66 | 1,59 | 1,64 | 2,50% | - |
| 25.04.2025 | 1,64 | 1,64 | 1,59 | 1,60 | -1,84% | - |
| 24.04.2025 | 1,51 | 1,64 | 1,51 | 1,63 | 1,56% | - |
| 23.04.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 2,23% | - |
| 22.04.2025 | 1,60 | 1,62 | 1,57 | 1,57 | -2,48% | - |
| 17.04.2025 | 1,53 | 1,64 | 1,53 | 1,61 | -1,23% | - |
| 16.04.2025 | 1,54 | 1,65 | 1,54 | 1,63 | -0,61% | - |
| 15.04.2025 | 1,51 | 1,65 | 1,51 | 1,64 | 3,47% | - |
| 14.04.2025 | 1,54 | 1,60 | 1,53 | 1,59 | 4,97% | - |
| 11.04.2025 | 1,53 | 1,53 | 1,48 | 1,51 | -0,66% | - |
| 10.04.2025 | 1,57 | 1,59 | 1,50 | 1,52 | 5,19% | - |
| 09.04.2025 | 1,40 | 1,48 | 1,39 | 1,45 | -2,03% | - |
| 08.04.2025 | 1,45 | 1,51 | 1,42 | 1,48 | 4,61% | - |
| 07.04.2025 | 1,46 | 1,49 | 1,36 | 1,41 | -5,69% | - |
| 04.04.2025 | 1,57 | 1,69 | 1,50 | 1,50 | -11,28% | - |
| 03.04.2025 | 1,67 | 1,78 | 1,67 | 1,69 | -4,26% | - |
| 02.04.2025 | 1,76 | 1,78 | 1,74 | 1,76 | -0,28% | - |
| 01.04.2025 | 1,67 | 1,80 | 1,67 | 1,77 | -0,56% | - |
| 31.03.2025 | 1,71 | 1,82 | 1,71 | 1,78 | -2,20% | - |
| 28.03.2025 | 1,82 | 1,85 | 1,81 | 1,82 | -0,27% | - |
| 27.03.2025 | 1,71 | 1,83 | 1,71 | 1,82 | 0,55% | - |
| 26.03.2025 | 1,83 | 1,84 | 1,81 | 1,81 | -0,55% | - |
| 25.03.2025 | 1,70 | 1,86 | 1,70 | 1,82 | 1,11% | - |
| 24.03.2025 | 1,67 | 1,81 | 1,67 | 1,80 | 1,69% | - |
| 21.03.2025 | 1,71 | 1,82 | 1,71 | 1,77 | -2,48% | - |
| 20.03.2025 | 1,66 | 1,83 | 1,66 | 1,82 | 3,13% | - |
| 19.03.2025 | 1,64 | 1,77 | 1,64 | 1,76 | 1,15% | - |
| 18.03.2025 | 1,65 | 1,76 | 1,65 | 1,74 | -0,57% | - |
| 17.03.2025 | 1,76 | 1,78 | 1,75 | 1,75 | -0,57% | - |
| 14.03.2025 | 1,58 | 1,77 | 1,58 | 1,76 | 5,07% | - |
| 13.03.2025 | 1,63 | 1,75 | 1,63 | 1,68 | -3,18% | - |
| 12.03.2025 | 1,57 | 1,74 | 1,57 | 1,73 | 3,90% | - |
| 11.03.2025 | 1,70 | 1,70 | 1,62 | 1,67 | -1,48% | - |
| 10.03.2025 | 1,69 | 1,81 | 1,68 | 1,69 | -5,59% | - |
| 07.03.2025 | 1,95 | 2,07 | 1,63 | 1,79 | -8,44% | - |
| 06.03.2025 | 1,84 | 2,00 | 1,84 | 1,96 | 0,00% | - |
| 05.03.2025 | 1,99 | 2,05 | 1,94 | 1,96 | -1,76% | - |
| 04.03.2025 | 1,92 | 2,07 | 1,92 | 1,99 | -2,69% | - |
| 03.03.2025 | 2,03 | 2,06 | 2,01 | 2,05 | 0,74% | - |
| 28.02.2025 | 1,90 | 2,06 | 1,90 | 2,03 | 0,25% | - |
| 27.02.2025 | 2,01 | 2,05 | 1,99 | 2,03 | 1,00% | - |
| 26.02.2025 | 1,97 | 2,03 | 1,97 | 2,01 | 1,52% | - |
| 25.02.2025 | 1,97 | 2,00 | 1,95 | 1,98 | 0,51% | - |
| 24.02.2025 | 1,99 | 2,01 | 1,96 | 1,97 | -1,26% | - |
| 21.02.2025 | 1,88 | 2,03 | 1,88 | 1,99 | 0,00% | - |
| 20.02.2025 | 1,87 | 2,05 | 1,87 | 1,99 | 0,25% | - |
| 19.02.2025 | 2,01 | 2,01 | 1,97 | 1,99 | -1,00% | - |
| 18.02.2025 | 1,89 | 2,03 | 1,89 | 2,01 | 0,00% | - |
| 17.02.2025 | 1,85 | 2,01 | 1,85 | 2,01 | 1,78% | - |
| 14.02.2025 | 1,99 | 2,00 | 1,97 | 1,97 | -0,76% | - |
| 13.02.2025 | 1,96 | 2,00 | 1,93 | 1,99 | 0,51% | - |
| 12.02.2025 | 1,88 | 1,98 | 1,88 | 1,98 | 0,77% | - |
| 11.02.2025 | 1,90 | 1,99 | 1,90 | 1,96 | 0,00% | - |
| 10.02.2025 | 1,88 | 2,00 | 1,88 | 1,96 | 0,00% | - |
| 07.02.2025 | 1,98 | 2,03 | 1,95 | 1,96 | -1,51% | - |
| 06.02.2025 | 1,94 | 2,01 | 1,94 | 1,99 | 2,05% | - |
| 05.02.2025 | 1,86 | 1,96 | 1,86 | 1,95 | 0,26% | - |
| 04.02.2025 | 1,88 | 2,01 | 1,88 | 1,95 | 0,26% | - |
| 03.02.2025 | 2,01 | 2,01 | 1,94 | 1,94 | 0,26% | - |
| 31.01.2025 | 1,86 | 2,00 | 1,86 | 1,94 | -0,26% | - |
| 30.01.2025 | 1,94 | 1,98 | 1,94 | 1,94 | -1,02% | - |
| 29.01.2025 | 1,86 | 1,98 | 1,86 | 1,96 | 1,03% | - |
| 28.01.2025 | 1,86 | 1,98 | 1,86 | 1,94 | -1,02% | - |
| 27.01.2025 | 1,88 | 1,96 | 1,88 | 1,96 | 0,00% | - |
| 24.01.2025 | 1,88 | 1,96 | 1,88 | 1,96 | 0,00% | - |
| 23.01.2025 | 1,94 | 1,96 | 1,92 | 1,96 | 2,08% | - |
| 22.01.2025 | 1,82 | 1,95 | 1,82 | 1,92 | 0,79% | - |
| 21.01.2025 | 1,78 | 1,92 | 1,78 | 1,91 | 1,87% | - |
| 20.01.2025 | 1,77 | 1,88 | 1,77 | 1,87 | 0,81% | - |
| 17.01.2025 | 1,91 | 1,93 | 1,85 | 1,86 | -0,54% | - |
| 16.01.2025 | 1,77 | 1,91 | 1,77 | 1,87 | 0,54% | - |
| 15.01.2025 | 1,73 | 1,87 | 1,73 | 1,86 | 7,85% | - |
| 14.01.2025 | 1,68 | 1,73 | 1,67 | 1,72 | 1,78% | - |
| 13.01.2025 | 1,58 | 1,69 | 1,58 | 1,69 | 0,30% | - |
| 10.01.2025 | 1,68 | 1,76 | 1,66 | 1,69 | -4,26% | - |
| 09.01.2025 | 1,73 | 1,81 | 1,70 | 1,76 | -3,03% | - |
| 08.01.2025 | 1,90 | 1,93 | 1,81 | 1,82 | -4,47% | - |
| 07.01.2025 | 1,88 | 1,97 | 1,88 | 1,90 | -3,06% | - |
| 06.01.2025 | 1,88 | 2,00 | 1,88 | 1,96 | 0,00% | - |
| 03.01.2025 | 1,96 | 1,99 | 1,96 | 1,96 | 1,03% | - |
| 02.01.2025 | 1,90 | 1,99 | 1,90 | 1,94 | -0,51% | - |
| 30.12.2024 | 1,94 | 1,96 | 1,94 | 1,95 | 0,52% | - |
| 27.12.2024 | 1,96 | 1,97 | 1,94 | 1,94 | 0,00% | - |
| 23.12.2024 | 1,89 | 2,00 | 1,89 | 1,94 | -1,02% | - |
| 20.12.2024 | 2,01 | 2,01 | 1,94 | 1,96 | -1,01% | - |
| 19.12.2024 | 1,96 | 2,01 | 1,93 | 1,98 | 0,76% | - |
| 18.12.2024 | 1,91 | 1,97 | 1,91 | 1,97 | 2,08% | - |