2,440€
-2,79%
Echtzeit-Aktienkurs Just Group PLC
Bid:
Ask:
Aktienkurse zur Just Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,46 | 2,47 | 2,44 | 2,44 | -2,79% | - |
| 31.07.2025 | 1,47 | 2,53 | 1,47 | 2,51 | 75,52% | - |
| 30.07.2025 | 1,38 | 1,43 | 1,38 | 1,43 | -1,38% | - |
| 29.07.2025 | 1,40 | 1,47 | 1,40 | 1,45 | -2,03% | - |
| 28.07.2025 | 1,40 | 1,48 | 1,40 | 1,48 | -5,13% | - |
| 25.07.2025 | 1,43 | 1,56 | 1,43 | 1,56 | 4,70% | 52,00 |
| 24.07.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 0,68% | - |
| 23.07.2025 | 1,41 | 1,50 | 1,41 | 1,48 | -0,67% | - |
| 22.07.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 0,00% | - |
| 21.07.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 0,68% | - |
| 18.07.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 1,37% | - |
| 17.07.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 2,10% | - |
| 16.07.2025 | 1,39 | 1,44 | 1,39 | 1,43 | -2,05% | - |
| 15.07.2025 | 1,41 | 1,47 | 1,41 | 1,46 | 0,69% | - |
| 14.07.2025 | 1,37 | 1,45 | 1,37 | 1,45 | 1,40% | - |
| 11.07.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 0,70% | - |
| 10.07.2025 | 1,38 | 1,44 | 1,38 | 1,42 | -0,70% | - |
| 09.07.2025 | 1,42 | 1,47 | 1,42 | 1,43 | -2,05% | - |
| 08.07.2025 | 1,42 | 1,50 | 1,42 | 1,46 | -2,01% | - |
| 07.07.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 1,36% | - |
| 04.07.2025 | 1,47 | 1,52 | 1,47 | 1,47 | -2,00% | - |
| 03.07.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 2,04% | - |
| 02.07.2025 | 1,47 | 1,51 | 1,47 | 1,47 | -2,65% | - |
| 01.07.2025 | 1,47 | 1,54 | 1,47 | 1,51 | -1,95% | - |
| 30.06.2025 | 1,49 | 1,55 | 1,49 | 1,54 | -1,28% | - |
| 27.06.2025 | 1,49 | 1,56 | 1,49 | 1,56 | 0,65% | - |
| 26.06.2025 | 1,50 | 1,56 | 1,50 | 1,55 | -1,90% | - |
| 25.06.2025 | 1,59 | 1,64 | 1,58 | 1,58 | -4,24% | - |
| 24.06.2025 | 1,56 | 1,65 | 1,56 | 1,65 | 2,48% | - |
| 23.06.2025 | 1,58 | 1,62 | 1,58 | 1,61 | -1,83% | - |
| 20.06.2025 | 1,56 | 1,65 | 1,56 | 1,64 | 0,00% | - |
| 19.06.2025 | 1,59 | 1,64 | 1,59 | 1,64 | 0,00% | - |
| 18.06.2025 | 1,56 | 1,64 | 1,56 | 1,64 | 1,86% | - |
| 17.06.2025 | 1,54 | 1,61 | 1,54 | 1,61 | 1,26% | - |
| 16.06.2025 | 1,54 | 1,60 | 1,54 | 1,59 | -0,62% | - |
| 13.06.2025 | 1,60 | 1,62 | 1,60 | 1,60 | -3,03% | - |
| 12.06.2025 | 1,64 | 1,68 | 1,64 | 1,65 | -1,20% | - |
| 11.06.2025 | 1,62 | 1,69 | 1,62 | 1,67 | -2,34% | - |
| 10.06.2025 | 1,71 | 1,75 | 1,71 | 1,71 | -3,39% | - |
| 09.06.2025 | 1,66 | 1,77 | 1,66 | 1,77 | 2,31% | - |
| 06.06.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 1,76% | - |
| 05.06.2025 | 1,68 | 1,72 | 1,68 | 1,70 | -1,73% | - |
| 04.06.2025 | 1,67 | 1,74 | 1,67 | 1,73 | 0,00% | - |
| 03.06.2025 | 1,69 | 1,75 | 1,69 | 1,73 | -0,57% | - |
| 02.06.2025 | 1,68 | 1,74 | 1,68 | 1,74 | -1,14% | - |
| 30.05.2025 | 1,68 | 1,76 | 1,68 | 1,76 | 0,57% | - |
| 29.05.2025 | 1,68 | 1,76 | 1,68 | 1,75 | -0,57% | - |
| 28.05.2025 | 1,68 | 1,76 | 1,68 | 1,76 | 2,33% | - |
| 27.05.2025 | 1,64 | 1,73 | 1,64 | 1,72 | 4,88% | - |
| 26.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 23.05.2025 | 1,66 | 1,73 | 1,66 | 1,67 | -2,34% | - |
| 22.05.2025 | 1,66 | 1,72 | 1,66 | 1,71 | -0,58% | - |
| 21.05.2025 | 1,68 | 1,72 | 1,68 | 1,72 | -1,15% | - |
| 20.05.2025 | 1,68 | 1,75 | 1,68 | 1,74 | 0,00% | - |
| 19.05.2025 | 1,67 | 1,74 | 1,67 | 1,74 | 1,75% | - |
| 16.05.2025 | 1,66 | 1,74 | 1,66 | 1,71 | -6,04% | - |
| 15.05.2025 | 1,60 | 1,82 | 1,60 | 1,82 | 10,98% | - |
| 14.05.2025 | 1,61 | 1,69 | 1,61 | 1,64 | -4,09% | - |
| 13.05.2025 | 1,67 | 1,72 | 1,67 | 1,71 | 0,00% | - |
| 12.05.2025 | 1,63 | 1,72 | 1,63 | 1,71 | 1,18% | - |
| 09.05.2025 | 1,64 | 1,70 | 1,64 | 1,69 | -1,17% | - |
| 08.05.2025 | 1,57 | 1,71 | 1,57 | 1,71 | 5,56% | - |
| 07.05.2025 | 1,59 | 1,64 | 1,59 | 1,62 | -1,82% | - |
| 06.05.2025 | 1,54 | 1,74 | 1,54 | 1,65 | 7,14% | 291,00 |
| 05.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,35% | - |
| 02.05.2025 | 1,59 | 1,70 | 1,59 | 1,61 | 0,00% | 1.242,00 |
| 30.04.2025 | 1,58 | 1,64 | 1,58 | 1,61 | -1,23% | - |
| 29.04.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 1,87% | - |
| 28.04.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 1,91% | - |
| 25.04.2025 | 1,53 | 1,58 | 1,53 | 1,57 | 1,29% | - |
| 24.04.2025 | 1,51 | 1,56 | 1,51 | 1,55 | -0,64% | - |
| 23.04.2025 | 1,49 | 1,56 | 1,49 | 1,56 | -3,70% | - |
| 22.04.2025 | 1,51 | 1,62 | 1,51 | 1,62 | 3,18% | 1.091,00 |
| 17.04.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 0,00% | - |
| 16.04.2025 | 1,54 | 1,59 | 1,54 | 1,57 | -1,88% | - |
| 15.04.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 3,90% | - |
| 14.04.2025 | 1,43 | 1,54 | 1,43 | 1,54 | 4,76% | - |
| 11.04.2025 | 1,42 | 1,47 | 1,42 | 1,47 | -1,34% | - |
| 10.04.2025 | 1,36 | 1,52 | 1,36 | 1,49 | 7,97% | - |
| 09.04.2025 | 1,39 | 1,41 | 1,38 | 1,38 | -5,48% | - |
| 08.04.2025 | 1,33 | 1,46 | 1,33 | 1,46 | 7,35% | - |
| 07.04.2025 | 1,40 | 1,40 | 1,34 | 1,36 | -8,72% | - |
| 04.04.2025 | 1,56 | 1,62 | 1,49 | 1,49 | -10,78% | - |
| 03.04.2025 | 1,67 | 1,70 | 1,67 | 1,67 | -2,34% | - |
| 02.04.2025 | 1,66 | 1,71 | 1,66 | 1,71 | -1,16% | - |
| 01.04.2025 | 1,71 | 1,74 | 1,71 | 1,73 | -2,26% | 200,00 |
| 28.03.2025 | 1,72 | 1,79 | 1,72 | 1,77 | 0,57% | - |
| 27.03.2025 | 1,71 | 1,77 | 1,71 | 1,76 | -0,56% | - |
| 26.03.2025 | 1,71 | 1,79 | 1,71 | 1,77 | -1,12% | - |
| 25.03.2025 | 1,69 | 1,79 | 1,69 | 1,79 | 1,70% | - |
| 24.03.2025 | 1,67 | 1,76 | 1,67 | 1,76 | 1,73% | - |
| 21.03.2025 | 1,70 | 1,75 | 1,70 | 1,73 | -1,14% | - |
| 20.03.2025 | 1,65 | 1,75 | 1,65 | 1,75 | 1,74% | - |
| 19.03.2025 | 1,64 | 1,72 | 1,64 | 1,72 | 2,38% | - |
| 18.03.2025 | 1,65 | 1,71 | 1,65 | 1,68 | -1,75% | - |
| 17.03.2025 | 1,65 | 1,73 | 1,65 | 1,71 | 0,00% | - |
| 14.03.2025 | 1,58 | 1,71 | 1,58 | 1,71 | 3,01% | - |
| 13.03.2025 | 1,63 | 1,68 | 1,63 | 1,66 | -0,60% | - |
| 12.03.2025 | 1,57 | 1,67 | 1,57 | 1,67 | -1,18% | - |
| 10.03.2025 | 1,67 | 1,71 | 1,64 | 1,69 | -2,31% | - |