£1,306
3,61%
Echtzeit-Aktienkurs Just Group PLC
Bid:
Ask:
Aktienkurse zur Just Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 3,45% | - |
| 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 |
| 28.05.2025 | 1,48 | 1,51 | 1,48 | 1,49 | -0,60% | 139.074,00 |
| 27.05.2025 | 1,48 | 1,49 | 1,46 | 1,49 | 1,37% | 206.395,00 |
| 26.05.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 1,78% | - |
| 23.05.2025 | 1,48 | 1,48 | 1,41 | 1,45 | -0,89% | 367.729,00 |
| 22.05.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,61% | 182.865,00 |
| 21.05.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -1,54% | 114.361,00 |
| 20.05.2025 | 1,49 | 1,51 | 1,49 | 1,49 | 0,34% | 208.213,00 |
| 19.05.2025 | 1,47 | 1,50 | 1,46 | 1,49 | 0,81% | 331.608,00 |
| 16.05.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,41% | 117.685,00 |
| 15.05.2025 | 1,42 | 1,48 | 1,42 | 1,47 | 3,52% | 240.515,00 |
| 14.05.2025 | 1,43 | 1,45 | 1,40 | 1,42 | -0,42% | 696.579,00 |
| 13.05.2025 | 1,48 | 1,48 | 1,42 | 1,43 | -3,26% | 298.662,00 |
| 12.05.2025 | 1,47 | 1,48 | 1,45 | 1,47 | 1,80% | 277.064,00 |
| 09.05.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -1,23% | 91.937,00 |
| 08.05.2025 | 1,42 | 1,48 | 1,41 | 1,47 | 4,71% | 480.231,00 |
| 07.05.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,69% | 321.304,00 |
| 06.05.2025 | 1,41 | 1,45 | 1,40 | 1,42 | 2,16% | 448.795,00 |
| 05.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 02.05.2025 | 1,42 | 1,42 | 1,38 | 1,38 | -2,74% | 148.255,00 |
| 01.05.2025 | 1,41 | 1,44 | 1,41 | 1,42 | 1,64% | 54.247,00 |
| 30.04.2025 | 1,41 | 1,42 | 1,39 | 1,40 | -0,64% | 244.842,00 |
| 29.04.2025 | 1,40 | 1,43 | 1,40 | 1,41 | 1,66% | 474.727,00 |
| 28.04.2025 | 1,36 | 1,39 | 1,36 | 1,39 | 2,67% | 68.865,00 |
| 25.04.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -2,03% | 201.207,00 |
| 24.04.2025 | 1,35 | 1,38 | 1,34 | 1,38 | 1,77% | 198.296,00 |
| 23.04.2025 | 1,36 | 1,37 | 1,34 | 1,35 | 1,65% | 408.713,00 |
| 22.04.2025 | 1,36 | 1,37 | 1,33 | 1,33 | -2,92% | 223.326,00 |
| 17.04.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -1,22% | 90.679,00 |
| 16.04.2025 | 1,38 | 1,39 | 1,37 | 1,39 | 0,07% | 214.112,00 |
| 15.04.2025 | 1,37 | 1,40 | 1,36 | 1,39 | 2,36% | 76.440,00 |
| 14.04.2025 | 1,33 | 1,36 | 1,32 | 1,36 | 4,79% | 235.471,00 |
| 11.04.2025 | 1,30 | 1,31 | 1,27 | 1,29 | -0,46% | 364.425,00 |
| 10.04.2025 | 1,30 | 1,34 | 1,28 | 1,30 | 6,56% | 427.800,00 |
| 09.04.2025 | 1,22 | 1,24 | 1,19 | 1,22 | -2,71% | 253.472,00 |
| 08.04.2025 | 1,21 | 1,27 | 1,21 | 1,25 | 4,33% | 231.560,00 |
| 07.04.2025 | 1,20 | 1,26 | 1,16 | 1,20 | -4,91% | 614.457,00 |
| 04.04.2025 | 1,40 | 1,40 | 1,26 | 1,26 | -9,59% | 335.985,00 |
| 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 |