1,770€
-2,75%
Echtzeit-Aktienkurs Just Group PLC
Bid:
Ask:
Aktienkurse zur Just Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.03.2025 | 1,85 | 1,85 | 1,62 | 1,73 | -8,47% | - |
| 06.03.2025 | 1,84 | 1,91 | 1,84 | 1,89 | 0,00% | - |
| 05.03.2025 | 1,87 | 1,98 | 1,87 | 1,89 | -2,58% | - |
| 04.03.2025 | 1,92 | 1,98 | 1,92 | 1,94 | -2,02% | 137,00 |
| 03.03.2025 | 1,92 | 1,99 | 1,92 | 1,98 | -0,50% | - |
| 28.02.2025 | 1,90 | 1,99 | 1,90 | 1,99 | 2,58% | - |
| 27.02.2025 | 1,90 | 1,95 | 1,90 | 1,94 | -0,51% | - |
| 26.02.2025 | 1,85 | 1,95 | 1,85 | 1,95 | 0,52% | - |
| 25.02.2025 | 1,85 | 1,94 | 1,85 | 1,94 | 0,00% | - |
| 24.02.2025 | 1,88 | 1,94 | 1,88 | 1,94 | -0,51% | - |
| 21.02.2025 | 1,87 | 1,95 | 1,87 | 1,95 | 0,00% | - |
| 20.02.2025 | 1,86 | 1,97 | 1,86 | 1,95 | 0,52% | - |
| 19.02.2025 | 1,88 | 1,95 | 1,88 | 1,94 | -1,02% | - |
| 18.02.2025 | 1,89 | 1,96 | 1,89 | 1,96 | 0,51% | - |
| 17.02.2025 | 1,85 | 1,95 | 1,85 | 1,95 | 1,56% | - |
| 14.02.2025 | 1,86 | 1,93 | 1,86 | 1,92 | -1,03% | - |
| 13.02.2025 | 1,88 | 1,94 | 1,88 | 1,94 | 1,57% | - |
| 12.02.2025 | 1,86 | 1,92 | 1,86 | 1,91 | -0,52% | - |
| 11.02.2025 | 1,90 | 1,93 | 1,90 | 1,92 | -1,03% | - |
| 10.02.2025 | 1,88 | 1,94 | 1,88 | 1,94 | 1,04% | - |
| 07.02.2025 | 1,90 | 1,95 | 1,90 | 1,92 | 0,00% | - |
| 06.02.2025 | 1,86 | 1,92 | 1,86 | 1,92 | 1,59% | - |
| 05.02.2025 | 1,86 | 1,91 | 1,86 | 1,89 | -0,53% | - |
| 04.02.2025 | 1,88 | 1,91 | 1,88 | 1,90 | -0,52% | - |
| 03.02.2025 | 1,91 | 1,92 | 1,91 | 1,91 | -2,05% | - |
| 31.01.2025 | 1,86 | 1,95 | 1,86 | 1,95 | 2,09% | - |
| 30.01.2025 | 1,86 | 1,92 | 1,86 | 1,91 | -1,04% | - |
| 29.01.2025 | 1,86 | 1,93 | 1,86 | 1,93 | 1,05% | - |
| 28.01.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 1,06% | - |
| 27.01.2025 | 1,86 | 1,91 | 1,86 | 1,89 | -1,05% | - |
| 24.01.2025 | 1,88 | 1,91 | 1,88 | 1,91 | 0,00% | - |
| 23.01.2025 | 1,86 | 1,91 | 1,86 | 1,91 | 1,60% | - |
| 22.01.2025 | 1,82 | 1,88 | 1,82 | 1,88 | 1,62% | - |
| 21.01.2025 | 1,78 | 1,85 | 1,78 | 1,85 | 1,09% | - |
| 20.01.2025 | 1,77 | 1,83 | 1,77 | 1,83 | 0,55% | - |
| 17.01.2025 | 1,80 | 1,85 | 1,80 | 1,82 | 0,00% | - |
| 16.01.2025 | 1,77 | 1,82 | 1,77 | 1,82 | 1,11% | - |
| 15.01.2025 | 1,65 | 1,80 | 1,65 | 1,80 | 7,78% | - |
| 14.01.2025 | 1,60 | 1,67 | 1,60 | 1,67 | 2,45% | - |
| 13.01.2025 | 1,58 | 1,63 | 1,58 | 1,63 | -1,81% | - |
| 10.01.2025 | 1,68 | 1,71 | 1,66 | 1,66 | -2,92% | - |
| 09.01.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -3,93% | - |
| 08.01.2025 | 1,81 | 1,85 | 1,78 | 1,78 | -5,32% | - |
| 07.01.2025 | 1,88 | 1,90 | 1,88 | 1,88 | -2,59% | - |
| 06.01.2025 | 1,88 | 1,93 | 1,88 | 1,93 | -0,52% | - |
| 03.01.2025 | 1,88 | 1,94 | 1,88 | 1,94 | 2,11% | - |
| 02.01.2025 | 1,90 | 1,93 | 1,90 | 1,90 | -4,52% | - |
| 30.12.2024 | 1,86 | 1,99 | 1,86 | 1,99 | 4,74% | 2.500,00 |
| 27.12.2024 | 1,88 | 1,90 | 1,88 | 1,90 | -0,52% | - |
| 23.12.2024 | 1,88 | 1,93 | 1,88 | 1,91 | 0,00% | - |
| 20.12.2024 | 1,90 | 1,94 | 1,90 | 1,91 | -1,55% | 3.773,00 |
| 19.12.2024 | 1,88 | 1,94 | 1,88 | 1,94 | 1,57% | - |
| 18.12.2024 | 1,82 | 1,91 | 1,82 | 1,91 | 1,60% | - |
| 17.12.2024 | 1,88 | 1,92 | 1,88 | 1,88 | -2,08% | - |
| 16.12.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 0,00% | - |