£1,275
-8,81%
Echtzeit-Aktienkurs Just Group PLC
Bid:
Ask:
Aktienkurse zur Just Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,40 | 1,41 | 1,28 | 1,29 | -8,06% | - |
| 03.04.2025 | 1,45 | 1,47 | 1,40 | 1,40 | -4,51% | 439.899,00 |
| 02.04.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 0,14% | 501.039,00 |
| 01.04.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -0,27% | 725.575,00 |
| 31.03.2025 | 1,47 | 1,47 | 1,44 | 1,47 | -2,53% | 499.020,00 |
| 28.03.2025 | 1,51 | 1,52 | 1,49 | 1,50 | 0,13% | 314.394,00 |
| 27.03.2025 | 1,49 | 1,51 | 1,48 | 1,50 | 0,20% | 308.741,00 |
| 26.03.2025 | 1,52 | 1,53 | 1,49 | 1,50 | -0,66% | 233.180,00 |
| 25.03.2025 | 1,48 | 1,54 | 1,48 | 1,51 | 1,00% | 264.603,00 |
| 24.03.2025 | 1,49 | 1,50 | 1,47 | 1,49 | 1,63% | 230.315,00 |
| 21.03.2025 | 1,49 | 1,50 | 1,47 | 1,47 | -2,26% | 363.047,00 |
| 20.03.2025 | 1,46 | 1,51 | 1,45 | 1,50 | 2,59% | 269.668,00 |
| 19.03.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 1,10% | 384.605,00 |
| 18.03.2025 | 1,45 | 1,47 | 1,43 | 1,45 | -0,89% | 894.631,00 |
| 17.03.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,20% | 120.291,00 |
| 14.03.2025 | 1,41 | 1,47 | 1,41 | 1,47 | 5,47% | 192.966,00 |
| 13.03.2025 | 1,42 | 1,45 | 1,39 | 1,39 | -3,34% | 413.609,00 |
| 12.03.2025 | 1,42 | 1,45 | 1,41 | 1,44 | 3,30% | 337.008,00 |
| 11.03.2025 | 1,40 | 1,40 | 1,35 | 1,39 | -1,56% | 436.956,00 |
| 10.03.2025 | 1,48 | 1,48 | 1,40 | 1,41 | -5,16% | 803.202,00 |
| 07.03.2025 | 1,47 | 1,51 | 1,35 | 1,49 | -8,30% | 1.729.288,00 |
| 06.03.2025 | 1,62 | 1,64 | 1,60 | 1,63 | 0,25% | 478.158,00 |
| 05.03.2025 | 1,65 | 1,68 | 1,60 | 1,62 | -0,61% | 419.946,00 |
| 04.03.2025 | 1,66 | 1,66 | 1,61 | 1,63 | -2,16% | 365.910,00 |
| 03.03.2025 | 1,68 | 1,68 | 1,66 | 1,67 | 0,72% | 259.490,00 |
| 28.02.2025 | 1,65 | 1,67 | 1,63 | 1,66 | 0,12% | 527.334,00 |
| 27.02.2025 | 1,66 | 1,66 | 1,63 | 1,65 | -0,24% | 296.796,00 |
| 26.02.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 2,85% | 376.373,00 |
| 25.02.2025 | 1,62 | 1,64 | 1,61 | 1,61 | 0,12% | 269.004,00 |
| 24.02.2025 | 1,63 | 1,64 | 1,61 | 1,61 | -1,11% | 211.364,00 |
| 21.02.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -0,37% | 70.732,00 |
| 20.02.2025 | 1,64 | 1,67 | 1,63 | 1,63 | 0,31% | 222.267,00 |
| 19.02.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,79% | 105.492,00 |
| 18.02.2025 | 1,65 | 1,66 | 1,63 | 1,64 | 0,00% | 75.971,00 |
| 17.02.2025 | 1,63 | 1,65 | 1,63 | 1,64 | 1,36% | 74.197,00 |
| 14.02.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -0,98% | 282.024,00 |
| 13.02.2025 | 1,62 | 1,64 | 1,61 | 1,64 | 0,37% | 200.700,00 |
| 12.02.2025 | 1,62 | 1,63 | 1,61 | 1,63 | 0,62% | 66.361,00 |
| 11.02.2025 | 1,61 | 1,64 | 1,61 | 1,62 | -0,98% | 85.079,00 |
| 10.02.2025 | 1,63 | 1,65 | 1,62 | 1,64 | 1,74% | 103.481,00 |
| 07.02.2025 | 1,65 | 1,66 | 1,61 | 1,61 | -2,07% | 129.917,00 |
| 06.02.2025 | 1,62 | 1,66 | 1,61 | 1,64 | 2,37% | 122.394,00 |
| 05.02.2025 | 1,60 | 1,61 | 1,60 | 1,60 | 0,12% | 119.621,00 |
| 04.02.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -0,99% | 126.786,00 |
| 03.02.2025 | 1,60 | 1,63 | 1,60 | 1,62 | -1,94% | 255.159,00 |
| 31.01.2025 | 1,61 | 1,66 | 1,60 | 1,65 | 2,74% | 332.399,00 |
| 30.01.2025 | 1,62 | 1,64 | 1,60 | 1,61 | -0,86% | 117.040,00 |
| 29.01.2025 | 1,63 | 1,65 | 1,62 | 1,62 | 0,25% | 173.944,00 |
| 28.01.2025 | 1,62 | 1,64 | 1,61 | 1,62 | -0,37% | 197.430,00 |
| 27.01.2025 | 1,62 | 1,63 | 1,60 | 1,62 | -0,49% | 145.987,00 |
| 24.01.2025 | 1,63 | 1,64 | 1,61 | 1,63 | 0,62% | 162.850,00 |
| 23.01.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -0,12% | 269.409,00 |
| 22.01.2025 | 1,58 | 1,63 | 1,58 | 1,62 | 2,59% | 643.650,00 |
| 21.01.2025 | 1,57 | 1,60 | 1,57 | 1,58 | 1,09% | 557.817,00 |
| 20.01.2025 | 1,55 | 1,58 | 1,54 | 1,56 | 0,77% | 226.498,00 |
| 17.01.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -2,14% | 182.496,00 |
| 16.01.2025 | 1,55 | 1,59 | 1,54 | 1,59 | 2,59% | 469.954,00 |
| 15.01.2025 | 1,50 | 1,55 | 1,49 | 1,55 | 6,92% | 331.254,00 |
| 14.01.2025 | 1,41 | 1,45 | 1,40 | 1,45 | 3,88% | 198.180,00 |
| 13.01.2025 | 1,38 | 1,40 | 1,37 | 1,39 | -0,29% | 231.275,00 |
| 10.01.2025 | 1,45 | 1,45 | 1,39 | 1,40 | -3,86% | 332.753,00 |
| 09.01.2025 | 1,46 | 1,46 | 1,43 | 1,45 | -3,20% | 266.621,00 |
| 08.01.2025 | 1,56 | 1,56 | 1,50 | 1,50 | -3,35% | 235.028,00 |
| 07.01.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -4,20% | 209.127,00 |
| 06.01.2025 | 1,62 | 1,64 | 1,61 | 1,62 | -0,12% | 300.115,00 |
| 03.01.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 1,00% | 114.442,00 |
| 02.01.2025 | 1,62 | 1,62 | 1,59 | 1,61 | -0,74% | 58.944,00 |
| 31.12.2024 | 1,59 | 1,63 | 1,59 | 1,62 | 2,66% | 9.315,00 |
| 30.12.2024 | 1,60 | 1,61 | 1,58 | 1,58 | -2,11% | 78.007,00 |
| 27.12.2024 | 1,61 | 1,61 | 1,60 | 1,61 | -0,49% | 53.689,00 |
| 24.12.2024 | 1,62 | 1,62 | 1,60 | 1,62 | 0,75% | 41.858,00 |
| 23.12.2024 | 1,61 | 1,63 | 1,60 | 1,61 | -0,62% | 140.946,00 |
| 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 |