1,970€
1,03%
Echtzeit-Aktienkurs Just Group PLC
Bid:
Ask:
Aktienkurse zur Just Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 1,88 | 1,98 | 1,88 | 1,93 | -1,79% | - |
| 16.12.2024 | 1,88 | 1,98 | 1,88 | 1,96 | 0,00% | - |
| 13.12.2024 | 1,94 | 1,97 | 1,94 | 1,96 | 2,62% | - |
| 12.12.2024 | 1,90 | 2,00 | 1,89 | 1,91 | -3,54% | - |
| 11.12.2024 | 1,88 | 2,02 | 1,88 | 1,98 | 0,25% | - |
| 10.12.2024 | 1,90 | 2,01 | 1,90 | 1,98 | -0,25% | - |
| 09.12.2024 | 1,88 | 1,98 | 1,88 | 1,98 | 1,02% | - |
| 06.12.2024 | 1,88 | 1,98 | 1,88 | 1,96 | -0,51% | - |
| 05.12.2024 | 1,81 | 1,97 | 1,81 | 1,97 | 3,68% | - |
| 04.12.2024 | 1,78 | 1,91 | 1,78 | 1,90 | 1,88% | - |
| 03.12.2024 | 1,72 | 1,87 | 1,72 | 1,87 | 4,78% | - |
| 02.12.2024 | 1,66 | 1,80 | 1,66 | 1,78 | 2,30% | - |
| 29.11.2024 | 1,74 | 1,76 | 1,72 | 1,74 | 0,29% | - |
| 28.11.2024 | 1,63 | 1,74 | 1,63 | 1,74 | 1,76% | - |
| 27.11.2024 | 1,63 | 1,74 | 1,63 | 1,71 | 0,59% | - |
| 26.11.2024 | 1,70 | 1,79 | 1,69 | 1,70 | -4,78% | - |
| 25.11.2024 | 1,64 | 1,80 | 1,64 | 1,78 | 5,33% | - |
| 22.11.2024 | 1,61 | 1,78 | 1,61 | 1,69 | 0,90% | - |
| 21.11.2024 | 1,59 | 1,69 | 1,59 | 1,68 | 0,90% | - |
| 20.11.2024 | 1,67 | 1,71 | 1,66 | 1,66 | -0,90% | - |
| 19.11.2024 | 1,58 | 1,76 | 1,58 | 1,68 | 1,21% | - |
| 18.11.2024 | 1,69 | 1,69 | 1,65 | 1,66 | 0,61% | - |
| 15.11.2024 | 1,61 | 1,70 | 1,61 | 1,65 | -2,66% | - |
| 14.11.2024 | 1,57 | 1,75 | 1,57 | 1,69 | 2,74% | - |
| 13.11.2024 | 1,58 | 1,67 | 1,58 | 1,65 | -0,30% | - |
| 12.11.2024 | 1,63 | 1,71 | 1,63 | 1,65 | -3,23% | - |
| 11.11.2024 | 1,58 | 1,72 | 1,58 | 1,71 | 2,71% | - |
| 08.11.2024 | 1,56 | 1,66 | 1,56 | 1,66 | 3,75% | - |
| 07.11.2024 | 1,51 | 1,64 | 1,51 | 1,60 | 0,95% | - |
| 06.11.2024 | 1,57 | 1,67 | 1,57 | 1,59 | -2,46% | - |
| 05.11.2024 | 1,63 | 1,66 | 1,61 | 1,63 | 0,00% | - |
| 04.11.2024 | 1,57 | 1,66 | 1,57 | 1,63 | -0,91% | - |
| 01.11.2024 | 1,53 | 1,66 | 1,53 | 1,64 | 2,50% | - |
| 31.10.2024 | 1,58 | 1,66 | 1,58 | 1,60 | -3,32% | - |
| 30.10.2024 | 1,67 | 1,71 | 1,65 | 1,66 | -1,19% | - |
| 29.10.2024 | 1,63 | 1,72 | 1,63 | 1,68 | -1,76% | - |
| 28.10.2024 | 1,61 | 1,72 | 1,61 | 1,71 | 0,00% | - |
| 25.10.2024 | 1,63 | 1,72 | 1,63 | 1,71 | 0,00% | - |
| 24.10.2024 | 1,72 | 1,74 | 1,69 | 1,71 | -0,58% | - |
| 23.10.2024 | 1,67 | 1,76 | 1,67 | 1,72 | -2,00% | - |
| 22.10.2024 | 1,73 | 1,75 | 1,71 | 1,75 | 1,45% | - |
| 21.10.2024 | 1,67 | 1,77 | 1,67 | 1,73 | -1,43% | - |
| 18.10.2024 | 1,77 | 1,77 | 1,73 | 1,75 | 0,00% | - |
| 17.10.2024 | 1,67 | 1,77 | 1,67 | 1,75 | 0,29% | - |
| 16.10.2024 | 1,64 | 1,75 | 1,64 | 1,75 | 2,05% | - |
| 15.10.2024 | 1,61 | 1,72 | 1,61 | 1,71 | 1,18% | - |
| 14.10.2024 | 1,68 | 1,69 | 1,66 | 1,69 | 1,20% | - |
| 11.10.2024 | 1,59 | 1,69 | 1,59 | 1,67 | -1,47% | - |
| 10.10.2024 | 1,71 | 1,72 | 1,66 | 1,70 | -0,29% | - |
| 09.10.2024 | 1,70 | 1,72 | 1,69 | 1,70 | 0,89% | - |
| 08.10.2024 | 1,62 | 1,70 | 1,62 | 1,69 | 2,12% | - |
| 07.10.2024 | 1,71 | 1,73 | 1,65 | 1,65 | -3,79% | - |