21,510€
-2,45%
Echtzeit-Aktienkurs Foot Locker
Bid:
Ask:
Aktienkurse zur Foot Locker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,96 | 21,96 | 20,48 | 21,52 | -2,43% | - |
| 19.12.2024 | 21,30 | 22,49 | 21,24 | 22,05 | 3,47% | - |
| 18.12.2024 | 21,22 | 21,79 | 21,08 | 21,31 | 0,52% | - |
| 17.12.2024 | 20,77 | 21,44 | 20,77 | 21,20 | 2,07% | 250,00 |
| 16.12.2024 | 20,73 | 22,31 | 20,73 | 20,77 | 0,58% | 2.100,00 |
| 13.12.2024 | 20,51 | 20,80 | 20,16 | 20,65 | 0,39% | - |
| 12.12.2024 | 20,72 | 21,04 | 20,51 | 20,57 | -0,70% | - |
| 11.12.2024 | 20,56 | 21,00 | 20,32 | 20,72 | 0,80% | - |
| 10.12.2024 | 20,58 | 20,90 | 20,18 | 20,55 | -0,13% | - |
| 09.12.2024 | 20,82 | 21,68 | 20,56 | 20,58 | -1,82% | - |
| 06.12.2024 | 20,06 | 21,39 | 19,89 | 20,96 | 4,90% | - |
| 05.12.2024 | 20,91 | 21,54 | 19,91 | 19,98 | -4,41% | 137,00 |
| 04.12.2024 | 23,49 | 24,30 | 18,55 | 20,90 | -10,95% | - |
| 03.12.2024 | 23,96 | 24,01 | 22,81 | 23,47 | -1,62% | 46,00 |
| 02.12.2024 | 23,86 | 24,63 | 23,67 | 23,86 | 0,55% | - |
| 29.11.2024 | 24,06 | 24,36 | 23,51 | 23,73 | -1,37% | - |
| 28.11.2024 | 23,99 | 24,08 | 23,99 | 24,06 | 0,29% | - |
| 27.11.2024 | 23,34 | 24,18 | 23,19 | 23,99 | 2,70% | - |
| 26.11.2024 | 23,57 | 23,86 | 22,85 | 23,36 | -0,88% | - |
| 25.11.2024 | 22,21 | 23,76 | 22,08 | 23,57 | 5,57% | 20,00 |
| 22.11.2024 | 21,61 | 22,60 | 21,41 | 22,33 | 3,31% | - |
| 21.11.2024 | 21,28 | 21,75 | 20,83 | 21,61 | 1,27% | - |
| 20.11.2024 | 21,45 | 21,71 | 20,98 | 21,34 | -0,79% | 20,00 |
| 19.11.2024 | 21,43 | 21,62 | 20,47 | 21,51 | 0,96% | - |
| 18.11.2024 | 22,54 | 22,54 | 21,19 | 21,31 | -5,79% | 2,00 |
| 15.11.2024 | 22,73 | 22,73 | 21,98 | 22,62 | 0,10% | - |
| 14.11.2024 | 23,26 | 23,26 | 22,37 | 22,59 | -2,28% | - |
| 13.11.2024 | 23,54 | 24,20 | 22,98 | 23,12 | -1,20% | 100,00 |
| 12.11.2024 | 23,48 | 23,71 | 22,96 | 23,40 | 0,26% | - |
| 11.11.2024 | 23,19 | 23,66 | 23,00 | 23,34 | 0,54% | - |
| 08.11.2024 | 23,13 | 23,46 | 22,52 | 23,22 | 0,96% | - |
| 07.11.2024 | 23,02 | 23,20 | 22,53 | 23,00 | 0,02% | 97,00 |
| 06.11.2024 | 23,09 | 23,79 | 22,01 | 22,99 | 2,88% | 140,00 |
| 05.11.2024 | 22,51 | 22,96 | 22,17 | 22,35 | -1,86% | - |
| 04.11.2024 | 22,02 | 23,14 | 21,97 | 22,77 | 3,42% | - |
| 01.11.2024 | 21,31 | 22,36 | 21,31 | 22,02 | 2,84% | 2.341,00 |
| 31.10.2024 | 21,29 | 21,65 | 20,85 | 21,41 | 0,56% | 209,00 |
| 30.10.2024 | 21,41 | 21,96 | 21,10 | 21,29 | -0,49% | - |
| 29.10.2024 | 21,94 | 22,10 | 21,34 | 21,40 | -2,50% | - |
| 28.10.2024 | 22,26 | 22,73 | 21,66 | 21,94 | -1,42% | - |
| 25.10.2024 | 21,77 | 22,37 | 21,37 | 22,26 | 2,25% | 1.133,00 |
| 24.10.2024 | 21,90 | 22,64 | 21,15 | 21,77 | -0,61% | 2.015,00 |
| 23.10.2024 | 21,97 | 22,07 | 21,72 | 21,90 | -0,30% | - |
| 22.10.2024 | 22,02 | 22,13 | 21,31 | 21,97 | -0,25% | - |
| 21.10.2024 | 22,74 | 22,90 | 21,74 | 22,02 | -2,57% | 1.000,00 |
| 18.10.2024 | 22,66 | 23,25 | 22,57 | 22,60 | -0,28% | - |
| 17.10.2024 | 22,83 | 23,11 | 22,44 | 22,66 | -0,73% | 140,00 |
| 16.10.2024 | 22,35 | 23,03 | 22,32 | 22,83 | 1,52% | - |
| 15.10.2024 | 21,77 | 23,31 | 21,74 | 22,49 | 3,31% | 130,00 |
| 14.10.2024 | 21,20 | 21,79 | 20,96 | 21,77 | 3,59% | - |
| 11.10.2024 | 21,31 | 21,41 | 20,99 | 21,01 | -1,21% | - |
| 10.10.2024 | 21,35 | 21,76 | 21,00 | 21,27 | -0,09% | - |
| 09.10.2024 | 20,83 | 21,51 | 20,80 | 21,29 | 2,25% | - |
| 08.10.2024 | 20,70 | 20,85 | 20,52 | 20,82 | 0,62% | - |
| 07.10.2024 | 22,00 | 22,29 | 20,55 | 20,70 | -5,95% | 1.139,00 |
| 04.10.2024 | 21,66 | 22,66 | 21,66 | 22,01 | 1,23% | 588,00 |
| 03.10.2024 | 22,07 | 22,19 | 21,30 | 21,74 | -1,55% | - |
| 02.10.2024 | 22,70 | 22,71 | 21,77 | 22,08 | -1,92% | - |
| 01.10.2024 | 23,21 | 23,39 | 22,45 | 22,51 | -3,46% | - |
| 30.09.2024 | 23,64 | 24,02 | 23,14 | 23,32 | -1,88% | - |
| 27.09.2024 | 23,57 | 24,16 | 23,55 | 23,77 | 1,00% | - |
| 26.09.2024 | 23,60 | 24,26 | 23,27 | 23,53 | -0,28% | 935,00 |
| 25.09.2024 | 24,58 | 24,58 | 23,09 | 23,60 | -4,08% | 535,00 |
| 24.09.2024 | 24,60 | 24,91 | 24,19 | 24,60 | 0,08% | - |
| 23.09.2024 | 25,40 | 25,60 | 24,10 | 24,58 | -3,15% | - |
| 20.09.2024 | 26,04 | 26,06 | 24,94 | 25,38 | -2,67% | - |
| 19.09.2024 | 25,17 | 26,35 | 25,15 | 26,08 | 3,77% | - |
| 18.09.2024 | 24,68 | 26,04 | 24,38 | 25,13 | 1,80% | - |
| 17.09.2024 | 23,95 | 25,30 | 23,94 | 24,69 | 3,11% | - |
| 16.09.2024 | 24,39 | 24,61 | 23,59 | 23,94 | -1,34% | - |
| 13.09.2024 | 22,88 | 24,51 | 22,87 | 24,27 | 5,87% | - |
| 12.09.2024 | 21,98 | 23,19 | 21,95 | 22,92 | 4,30% | - |
| 11.09.2024 | 22,56 | 22,66 | 21,74 | 21,98 | -2,61% | - |
| 10.09.2024 | 22,84 | 22,92 | 21,95 | 22,57 | -1,46% | - |
| 09.09.2024 | 23,58 | 23,91 | 22,46 | 22,90 | -2,68% | - |
| 06.09.2024 | 24,69 | 25,06 | 23,43 | 23,53 | -4,74% | - |
| 05.09.2024 | 25,58 | 25,91 | 24,66 | 24,70 | -3,74% | 400,00 |
| 04.09.2024 | 26,26 | 26,35 | 25,24 | 25,66 | -2,43% | - |
| 03.09.2024 | 28,18 | 28,18 | 26,21 | 26,30 | -6,67% | 40,00 |
| 02.09.2024 | 28,14 | 28,18 | 27,96 | 28,18 | 0,27% | - |
| 30.08.2024 | 28,30 | 28,43 | 27,35 | 28,11 | -0,69% | - |
| 29.08.2024 | 26,54 | 28,39 | 26,04 | 28,30 | 6,62% | 40,00 |
| 28.08.2024 | 29,34 | 29,65 | 24,64 | 26,54 | -9,53% | 77,00 |
| 27.08.2024 | 29,29 | 29,76 | 29,05 | 29,34 | 0,16% | - |
| 26.08.2024 | 29,35 | 30,42 | 29,10 | 29,29 | -0,21% | - |
| 23.08.2024 | 29,66 | 29,95 | 28,98 | 29,36 | -0,89% | - |
| 22.08.2024 | 29,23 | 29,91 | 28,64 | 29,62 | 1,33% | - |
| 21.08.2024 | 29,23 | 29,81 | 28,40 | 29,23 | -0,01% | - |
| 20.08.2024 | 29,18 | 29,66 | 28,83 | 29,23 | 0,17% | - |
| 19.08.2024 | 29,55 | 29,87 | 28,97 | 29,18 | -1,21% | - |
| 16.08.2024 | 29,87 | 30,23 | 29,50 | 29,54 | -1,10% | - |
| 15.08.2024 | 28,23 | 30,29 | 28,17 | 29,87 | 5,67% | - |
| 14.08.2024 | 29,00 | 29,13 | 27,93 | 28,27 | -2,40% | - |
| 13.08.2024 | 28,34 | 30,11 | 28,21 | 28,96 | 2,20% | - |
| 12.08.2024 | 27,68 | 28,74 | 27,68 | 28,34 | 1,31% | - |
| 09.08.2024 | 27,21 | 28,18 | 27,09 | 27,97 | 2,83% | - |
| 08.08.2024 | 25,35 | 27,47 | 25,20 | 27,20 | 7,26% | - |
| 07.08.2024 | 25,09 | 26,05 | 25,09 | 25,36 | 0,83% | - |
| 06.08.2024 | 24,55 | 25,21 | 24,05 | 25,15 | 2,46% | - |
| 05.08.2024 | 24,21 | 24,89 | 21,51 | 24,55 | 1,43% | - |