£2,140
1,17%
Echtzeit-Aktienkurs Just Group PLC
Bid:
Ask:
Aktienkurse zur Just Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,12 | 2,13 | 2,12 | 2,12 | 0,24% | 1.120.661,00 |
| 14.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,24% | 651.903,00 |
| 13.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 41.008,00 |
| 10.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 25.628,00 |
| 09.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,24% | 29.334,00 |
| 08.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,14% | 1.307.515,00 |
| 07.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 186.526,00 |
| 06.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,09% | 88.509,00 |
| 03.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,09% | 170.570,00 |
| 02.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,09% | 212.865,00 |
| 01.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,09% | 151.421,00 |
| 30.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 683.405,00 |
| 29.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 448.195,00 |
| 26.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,09% | 212.773,00 |
| 25.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,38% | 833.417,00 |
| 24.09.2025 | 2,12 | 2,12 | 2,11 | 2,11 | -0,28% | 904.312,00 |
| 23.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,02% | 264.749,00 |
| 22.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,02% | 699.491,00 |
| 19.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,09% | 809.269,00 |
| 18.09.2025 | 2,12 | 2,13 | 2,12 | 2,12 | -0,14% | 62.090,00 |
| 17.09.2025 | 2,12 | 2,13 | 2,12 | 2,12 | 0,38% | 619.076,00 |
| 16.09.2025 | 2,13 | 2,13 | 2,11 | 2,12 | -0,24% | 758.411,00 |
| 15.09.2025 | 2,13 | 2,13 | 2,12 | 2,12 | 0,00% | 2.228.215,00 |
| 12.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,14% | 115.050,00 |
| 11.09.2025 | 2,13 | 2,15 | 2,13 | 2,14 | 0,72% | - |
| 10.09.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -0,18% | - |
| 09.09.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -0,21% | - |
| 08.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,20% | - |
| 05.09.2025 | 2,11 | 2,12 | 2,11 | 2,11 | 0,09% | 245.970,00 |
| 04.09.2025 | 2,12 | 2,12 | 2,11 | 2,11 | -0,12% | 573.143,00 |
| 03.09.2025 | 2,11 | 2,11 | 2,11 | 2,11 | 0,00% | 909.215,00 |
| 02.09.2025 | 2,12 | 2,12 | 2,11 | 2,11 | 0,00% | 1.342.118,00 |
| 01.09.2025 | 2,11 | 2,12 | 2,11 | 2,11 | 0,02% | 156.888,00 |
| 29.08.2025 | 2,12 | 2,12 | 2,11 | 2,11 | -0,02% | 322.286,00 |
| 28.08.2025 | 2,12 | 2,12 | 2,11 | 2,11 | -0,24% | 418.745,00 |
| 27.08.2025 | 2,12 | 2,12 | 2,11 | 2,12 | 0,24% | 1.350.471,00 |
| 26.08.2025 | 2,11 | 2,12 | 2,11 | 2,11 | -0,89% | 266.795,00 |
| 25.08.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,01% | - |
| 22.08.2025 | 2,11 | 2,12 | 2,11 | 2,11 | -0,12% | 199.904,00 |
| 21.08.2025 | 2,12 | 2,12 | 2,11 | 2,11 | 0,00% | 347.577,00 |
| 20.08.2025 | 2,12 | 2,12 | 2,11 | 2,11 | -0,24% | 414.760,00 |
| 19.08.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 0,24% | 587.552,00 |
| 18.08.2025 | 2,12 | 2,12 | 2,11 | 2,11 | -0,12% | 624.054,00 |
| 15.08.2025 | 2,12 | 2,12 | 2,11 | 2,12 | 0,48% | 920.917,00 |
| 14.08.2025 | 2,12 | 2,12 | 2,10 | 2,11 | -0,47% | 2.059.538,00 |
| 13.08.2025 | 2,13 | 2,13 | 2,12 | 2,12 | -0,38% | 431.097,00 |
| 12.08.2025 | 2,13 | 2,13 | 2,12 | 2,12 | 0,26% | 1.323.227,00 |
| 11.08.2025 | 2,14 | 2,14 | 2,12 | 2,12 | -0,68% | 910.934,00 |
| 08.08.2025 | 2,11 | 2,15 | 2,11 | 2,13 | 1,04% | 1.800.782,00 |
| 07.08.2025 | 2,11 | 2,12 | 2,10 | 2,11 | 0,36% | 8.246.737,00 |
| 06.08.2025 | 2,11 | 2,11 | 2,10 | 2,10 | 0,12% | 1.031.521,00 |
| 05.08.2025 | 2,11 | 2,11 | 2,10 | 2,10 | -0,24% | 949.565,00 |
| 04.08.2025 | 2,11 | 2,11 | 2,10 | 2,11 | -0,09% | 1.654.915,00 |
| 01.08.2025 | 2,11 | 2,12 | 2,10 | 2,11 | -0,14% | 3.151.373,00 |
| 31.07.2025 | 2,12 | 2,14 | 2,11 | 2,11 | 68,26% | 7.260.051,00 |
| 30.07.2025 | 1,26 | 1,26 | 1,24 | 1,25 | -0,48% | 273.764,00 |
| 29.07.2025 | 1,28 | 1,29 | 1,26 | 1,26 | -1,25% | 147.149,00 |
| 28.07.2025 | 1,29 | 1,30 | 1,28 | 1,28 | -0,93% | 294.365,00 |
| 25.07.2025 | 1,30 | 1,31 | 1,27 | 1,29 | -2,13% | 282.659,00 |
| 24.07.2025 | 1,31 | 1,32 | 1,30 | 1,32 | 0,61% | 393.883,00 |
| 23.07.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,16% | 277.108,00 |
| 22.07.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -2,78% | 251.413,00 |
| 21.07.2025 | 1,31 | 1,34 | 1,31 | 1,33 | 1,22% | 465.427,00 |
| 18.07.2025 | 1,30 | 1,32 | 1,29 | 1,31 | 0,78% | 339.273,00 |
| 17.07.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 3,48% | 261.585,00 |
| 16.07.2025 | 1,27 | 1,28 | 1,25 | 1,26 | -0,63% | 235.254,00 |
| 15.07.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -1,48% | 254.989,00 |
| 14.07.2025 | 1,24 | 1,30 | 1,24 | 1,29 | 3,29% | 265.046,00 |
| 11.07.2025 | 1,25 | 1,27 | 1,25 | 1,25 | -0,64% | 441.500,00 |
| 10.07.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -0,32% | 786.343,00 |
| 09.07.2025 | 1,28 | 1,29 | 1,25 | 1,26 | -2,18% | 540.567,00 |
| 08.07.2025 | 1,30 | 1,32 | 1,28 | 1,29 | 0,00% | 396.686,00 |
| 07.07.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 0,00% | 411.866,00 |
| 04.07.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -3,31% | 429.325,00 |
| 03.07.2025 | 1,29 | 1,34 | 1,29 | 1,33 | 2,62% | 572.125,00 |
| 02.07.2025 | 1,32 | 1,33 | 1,27 | 1,30 | -1,52% | 371.868,00 |
| 01.07.2025 | 1,32 | 1,35 | 1,32 | 1,32 | -1,05% | 729.342,00 |
| 30.06.2025 | 1,34 | 1,35 | 1,33 | 1,33 | -1,19% | 389.264,00 |
| 27.06.2025 | 1,34 | 1,37 | 1,34 | 1,35 | 0,60% | 669.139,00 |
| 26.06.2025 | 1,35 | 1,36 | 1,34 | 1,34 | -1,62% | 375.631,00 |
| 25.06.2025 | 1,43 | 1,43 | 1,35 | 1,36 | -4,63% | 345.757,00 |
| 24.06.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 2,30% | 187.115,00 |
| 23.06.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -1,76% | 72.604,00 |
| 20.06.2025 | 1,42 | 1,44 | 1,42 | 1,42 | 0,50% | 261.507,00 |
| 19.06.2025 | 1,42 | 1,44 | 1,41 | 1,41 | -1,53% | 364.448,00 |
| 18.06.2025 | 1,42 | 1,44 | 1,40 | 1,43 | 1,99% | 217.577,00 |
| 17.06.2025 | 1,38 | 1,41 | 1,37 | 1,41 | 1,44% | 298.415,00 |
| 16.06.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 0,00% | 487.240,00 |
| 13.06.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -3,88% | 219.677,00 |
| 12.06.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -1,37% | 174.369,00 |
| 11.06.2025 | 1,45 | 1,48 | 1,44 | 1,46 | 0,14% | 442.121,00 |
| 10.06.2025 | 1,52 | 1,52 | 1,45 | 1,46 | -3,82% | 301.364,00 |
| 09.06.2025 | 1,48 | 1,52 | 1,47 | 1,52 | 3,48% | 459.836,00 |
| 06.06.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,48% | 272.734,00 |
| 05.06.2025 | 1,47 | 1,47 | 1,45 | 1,46 | -1,75% | 218.771,00 |
| 04.06.2025 | 1,49 | 1,49 | 1,47 | 1,49 | 1,09% | 269.216,00 |
| 03.06.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -2,26% | 236.531,00 |
| 02.06.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 1,21% | 198.160,00 |
| 30.05.2025 | 1,50 | 1,51 | 1,48 | 1,49 | -0,27% | 157.408,00 |
| 29.05.2025 | 1,48 | 1,51 | 1,48 | 1,49 | 0,34% | 331.941,00 |