£1,634
-0,62%
Echtzeit-Aktienkurs Just Group PLC
Bid:
Ask:
Aktienkurse zur Just Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,63 | 1,63 | 1,59 | 1,62 | -1,70% | 255.461,00 |
| 19.12.2024 | 1,58 | 1,64 | 1,58 | 1,64 | 2,62% | 476.805,00 |
| 18.12.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 1,65% | 162.850,00 |
| 17.12.2024 | 1,62 | 1,63 | 1,57 | 1,58 | -2,11% | 125.633,00 |
| 16.12.2024 | 1,61 | 1,63 | 1,60 | 1,61 | -0,25% | 225.865,00 |
| 13.12.2024 | 1,60 | 1,62 | 1,59 | 1,61 | 1,06% | 135.343,00 |
| 12.12.2024 | 1,62 | 1,63 | 1,59 | 1,60 | -1,18% | 128.095,00 |
| 11.12.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 0,19% | 192.742,00 |
| 10.12.2024 | 1,63 | 1,63 | 1,60 | 1,61 | -0,31% | 660.977,00 |
| 09.12.2024 | 1,62 | 1,62 | 1,61 | 1,62 | 0,31% | 154.846,00 |
| 06.12.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -0,19% | 475.380,00 |
| 05.12.2024 | 1,58 | 1,62 | 1,55 | 1,62 | 3,72% | 276.949,00 |
| 04.12.2024 | 1,54 | 1,57 | 1,53 | 1,56 | 1,43% | 421.935,00 |
| 03.12.2024 | 1,49 | 1,54 | 1,49 | 1,54 | 3,78% | 362.453,00 |
| 02.12.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 3,93% | 113.932,00 |
| 29.11.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -0,07% | 135.836,00 |
| 28.11.2024 | 1,41 | 1,44 | 1,40 | 1,43 | 1,79% | 227.253,00 |
| 27.11.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -0,57% | 79.466,00 |
| 26.11.2024 | 1,48 | 1,48 | 1,39 | 1,41 | -4,61% | 93.447,00 |
| 25.11.2024 | 1,44 | 1,48 | 1,43 | 1,48 | 4,68% | 208.740,00 |
| 22.11.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 1,15% | 178.351,00 |
| 21.11.2024 | 1,37 | 1,39 | 1,36 | 1,39 | 1,53% | 259.909,00 |
| 20.11.2024 | 1,40 | 1,40 | 1,36 | 1,37 | -0,51% | 112.270,00 |
| 19.11.2024 | 1,40 | 1,45 | 1,35 | 1,38 | 1,10% | 394.334,00 |
| 18.11.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -1,80% | 112.812,00 |
| 15.11.2024 | 1,39 | 1,40 | 1,38 | 1,39 | -0,22% | 216.714,00 |
| 14.11.2024 | 1,36 | 1,44 | 1,36 | 1,39 | 2,58% | 193.092,00 |
| 13.11.2024 | 1,37 | 1,38 | 1,35 | 1,36 | -0,73% | 131.653,00 |
| 12.11.2024 | 1,39 | 1,40 | 1,37 | 1,37 | -1,87% | 434.899,00 |
| 11.11.2024 | 1,37 | 1,41 | 1,37 | 1,39 | 2,80% | 171.373,00 |
| 08.11.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 1,19% | 149.267,00 |
| 07.11.2024 | 1,31 | 1,34 | 1,30 | 1,34 | 2,92% | 277.991,00 |
| 06.11.2024 | 1,38 | 1,38 | 1,30 | 1,30 | -3,70% | 235.306,00 |
| 05.11.2024 | 1,35 | 1,37 | 1,34 | 1,35 | 0,07% | 371.306,00 |
| 04.11.2024 | 1,36 | 1,37 | 1,35 | 1,35 | -0,66% | 88.949,00 |
| 01.11.2024 | 1,36 | 1,38 | 1,34 | 1,36 | 1,80% | 185.288,00 |
| 31.10.2024 | 1,37 | 1,37 | 1,33 | 1,34 | -2,48% | 159.215,00 |
| 30.10.2024 | 1,38 | 1,41 | 1,37 | 1,37 | -0,72% | 115.736,00 |
| 29.10.2024 | 1,41 | 1,41 | 1,37 | 1,38 | -2,34% | 156.489,00 |
| 28.10.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 1,51% | 86.427,00 |
| 25.10.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -1,14% | 86.969,00 |
| 24.10.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -0,98% | 45.636,00 |
| 23.10.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -0,97% | 153.506,00 |
| 22.10.2024 | 1,42 | 1,44 | 1,41 | 1,44 | 1,13% | 149.177,00 |
| 21.10.2024 | 1,45 | 1,46 | 1,42 | 1,42 | -1,11% | 116.205,00 |
| 18.10.2024 | 1,45 | 1,45 | 1,43 | 1,44 | -1,24% | 60.438,00 |
| 17.10.2024 | 1,45 | 1,46 | 1,44 | 1,45 | 1,25% | 289.986,00 |
| 16.10.2024 | 1,41 | 1,44 | 1,40 | 1,44 | 0,57% | 73.462,00 |
| 15.10.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 2,50% | 224.071,00 |
| 14.10.2024 | 1,39 | 1,39 | 1,38 | 1,39 | 0,36% | 108.674,00 |
| 11.10.2024 | 1,38 | 1,39 | 1,38 | 1,39 | -0,07% | 77.389,00 |
| 10.10.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -1,63% | 78.481,00 |
| 09.10.2024 | 1,42 | 1,42 | 1,40 | 1,41 | 0,71% | 82.817,00 |
| 08.10.2024 | 1,39 | 1,41 | 1,39 | 1,40 | -0,14% | 184.556,00 |
| 07.10.2024 | 1,41 | 1,41 | 1,38 | 1,40 | -0,71% | 225.726,00 |
| 04.10.2024 | 1,38 | 1,41 | 1,38 | 1,41 | 2,76% | 184.679,00 |
| 03.10.2024 | 1,37 | 1,39 | 1,37 | 1,38 | 0,29% | 115.774,00 |
| 02.10.2024 | 1,38 | 1,39 | 1,36 | 1,37 | -0,44% | 144.790,00 |
| 01.10.2024 | 1,38 | 1,39 | 1,37 | 1,38 | -0,43% | 127.176,00 |
| 30.09.2024 | 1,41 | 1,41 | 1,38 | 1,38 | -1,42% | 111.268,00 |
| 27.09.2024 | 1,39 | 1,41 | 1,38 | 1,40 | 1,01% | 105.102,00 |
| 26.09.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 1,46% | 302.721,00 |
| 25.09.2024 | 1,42 | 1,43 | 1,37 | 1,37 | -4,06% | 90.601,00 |
| 24.09.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -0,70% | 581.545,00 |
| 23.09.2024 | 1,44 | 1,45 | 1,43 | 1,44 | 0,56% | 52.278,00 |
| 20.09.2024 | 1,43 | 1,45 | 1,42 | 1,43 | -0,14% | 345.214,00 |
| 19.09.2024 | 1,42 | 1,44 | 1,41 | 1,43 | 2,58% | 359.549,00 |
| 18.09.2024 | 1,38 | 1,40 | 1,38 | 1,40 | 1,90% | 100.465,00 |
| 17.09.2024 | 1,37 | 1,38 | 1,36 | 1,37 | 1,18% | 90.576,00 |
| 16.09.2024 | 1,34 | 1,36 | 1,33 | 1,35 | 0,89% | 88.952,00 |
| 13.09.2024 | 1,34 | 1,35 | 1,33 | 1,34 | 0,68% | 96.243,00 |
| 12.09.2024 | 1,33 | 1,35 | 1,33 | 1,33 | 0,98% | 144.689,00 |
| 11.09.2024 | 1,34 | 1,34 | 1,30 | 1,32 | -1,20% | 178.742,00 |
| 10.09.2024 | 1,36 | 1,36 | 1,33 | 1,34 | -1,76% | 142.215,00 |
| 09.09.2024 | 1,36 | 1,37 | 1,34 | 1,36 | 1,34% | 220.970,00 |
| 06.09.2024 | 1,38 | 1,39 | 1,34 | 1,34 | -3,66% | 119.323,00 |
| 05.09.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -0,50% | 178.609,00 |
| 04.09.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 0,29% | 181.873,00 |
| 03.09.2024 | 1,41 | 1,41 | 1,39 | 1,40 | -1,55% | 98.691,00 |
| 02.09.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -0,56% | 125.678,00 |
| 30.08.2024 | 1,44 | 1,44 | 1,42 | 1,43 | -0,14% | 197.076,00 |
| 29.08.2024 | 1,43 | 1,44 | 1,41 | 1,43 | 0,00% | 275.058,00 |
| 28.08.2024 | 1,45 | 1,46 | 1,43 | 1,43 | -1,92% | 269.012,00 |
| 27.08.2024 | 1,48 | 1,49 | 1,44 | 1,46 | -3,05% | 436.344,00 |
| 26.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,72% | - |
| 23.08.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,47% | 492.269,00 |
| 22.08.2024 | 1,46 | 1,50 | 1,46 | 1,48 | 0,13% | 550.857,00 |
| 21.08.2024 | 1,44 | 1,48 | 1,43 | 1,48 | 2,77% | 477.958,00 |
| 20.08.2024 | 1,44 | 1,45 | 1,43 | 1,44 | 1,12% | 192.999,00 |
| 19.08.2024 | 1,42 | 1,43 | 1,41 | 1,43 | 1,49% | 106.782,00 |
| 16.08.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 0,64% | 258.829,00 |
| 15.08.2024 | 1,40 | 1,40 | 1,37 | 1,40 | -0,14% | 237.600,00 |
| 14.08.2024 | 1,36 | 1,40 | 1,31 | 1,40 | 3,71% | 506.687,00 |
| 13.08.2024 | 1,30 | 1,39 | 1,29 | 1,35 | 14,82% | 491.316,00 |
| 12.08.2024 | 1,16 | 1,19 | 1,16 | 1,17 | 2,26% | 123.156,00 |
| 09.08.2024 | 1,16 | 1,16 | 1,15 | 1,15 | 0,53% | 141.922,00 |
| 08.08.2024 | 1,11 | 1,14 | 1,08 | 1,14 | 1,42% | 129.792,00 |
| 07.08.2024 | 1,12 | 1,14 | 1,12 | 1,13 | 1,44% | 205.684,00 |
| 06.08.2024 | 1,13 | 1,13 | 1,10 | 1,11 | -0,72% | 389.248,00 |
| 05.08.2024 | 1,13 | 1,13 | 1,08 | 1,12 | -2,78% | 129.747,00 |