49,700€
-0,90%
Echtzeit-Aktienkurs JB HI-FI LTD
Bid:
Ask:
Aktienkurse zur JB HI-FI LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 47,50 | 47,90 | 47,50 | 47,90 | -0,83% | - |
| 04.05.2026 | 48,50 | 48,50 | 48,10 | 48,30 | 2,11% | - |
| 30.04.2026 | 47,20 | 47,30 | 47,00 | 47,30 | 0,42% | - |
| 29.04.2026 | 47,50 | 47,50 | 47,10 | 47,10 | 0,86% | - |
| 28.04.2026 | 46,90 | 46,90 | 46,70 | 46,70 | 0,00% | - |
| 27.04.2026 | 46,50 | 46,70 | 46,40 | 46,70 | 0,43% | 33,00 |
| 24.04.2026 | 46,60 | 46,60 | 46,30 | 46,50 | -0,43% | - |
| 23.04.2026 | 46,70 | 46,80 | 46,50 | 46,70 | -0,85% | - |
| 22.04.2026 | 47,10 | 47,10 | 46,90 | 47,10 | 0,43% | - |
| 21.04.2026 | 46,90 | 47,10 | 46,80 | 46,90 | 0,86% | - |
| 20.04.2026 | 46,50 | 46,60 | 46,30 | 46,50 | 0,43% | - |
| 17.04.2026 | 46,30 | 46,30 | 46,10 | 46,30 | -0,43% | - |
| 16.04.2026 | 46,50 | 46,70 | 46,50 | 46,50 | 3,10% | - |
| 15.04.2026 | 45,00 | 45,10 | 44,80 | 45,10 | 1,12% | - |
| 14.04.2026 | 44,40 | 44,60 | 44,20 | 44,60 | -1,33% | - |
| 13.04.2026 | 45,10 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 10.04.2026 | 45,40 | 45,60 | 45,20 | 45,20 | -1,53% | - |
| 09.04.2026 | 45,60 | 45,90 | 45,50 | 45,90 | -0,43% | - |
| 08.04.2026 | 46,30 | 46,30 | 45,90 | 46,10 | 6,22% | - |
| 07.04.2026 | 43,20 | 43,50 | 43,20 | 43,40 | 0,00% | - |
| 02.04.2026 | 43,10 | 43,40 | 43,10 | 43,40 | -0,69% | - |
| 01.04.2026 | 43,70 | 43,90 | 43,60 | 43,70 | 0,92% | - |
| 31.03.2026 | 43,40 | 43,50 | 43,10 | 43,30 | -0,46% | - |
| 30.03.2026 | 43,40 | 43,50 | 43,20 | 43,50 | -3,76% | - |
| 27.03.2026 | 45,30 | 45,40 | 45,10 | 45,20 | 1,35% | - |
| 26.03.2026 | 44,70 | 44,80 | 44,40 | 44,60 | -1,55% | - |
| 25.03.2026 | 45,30 | 45,40 | 45,10 | 45,30 | 2,03% | - |
| 24.03.2026 | 44,60 | 44,70 | 44,20 | 44,40 | 0,68% | - |
| 23.03.2026 | 44,30 | 44,50 | 44,00 | 44,10 | 1,15% | - |
| 20.03.2026 | 44,50 | 44,50 | 43,50 | 43,60 | -4,80% | 616,00 |
| 19.03.2026 | 45,40 | 46,10 | 45,40 | 45,80 | -2,35% | - |
| 18.03.2026 | 47,30 | 47,30 | 46,90 | 46,90 | -0,21% | - |
| 17.03.2026 | 47,10 | 47,10 | 46,90 | 47,00 | 0,21% | - |
| 16.03.2026 | 46,70 | 46,90 | 46,70 | 46,90 | 0,00% | - |
| 13.03.2026 | 46,90 | 47,10 | 46,80 | 46,90 | -2,70% | - |
| 12.03.2026 | 48,30 | 48,50 | 48,10 | 48,20 | -1,03% | - |
| 11.03.2026 | 48,50 | 48,70 | 48,40 | 48,70 | -0,41% | - |
| 10.03.2026 | 48,70 | 49,10 | 48,60 | 48,90 | 3,38% | - |
| 09.03.2026 | 47,20 | 47,50 | 47,10 | 47,30 | 0,21% | - |
| 06.03.2026 | 46,80 | 47,50 | 46,80 | 47,20 | 1,29% | - |
| 05.03.2026 | 46,90 | 47,10 | 46,60 | 46,60 | -1,06% | - |
| 04.03.2026 | 46,80 | 47,30 | 46,80 | 47,10 | -2,08% | - |
| 03.03.2026 | 48,10 | 48,30 | 47,70 | 48,10 | -2,83% | - |
| 02.03.2026 | 49,30 | 49,50 | 49,20 | 49,50 | 0,00% | - |
| 27.02.2026 | 49,00 | 49,60 | 49,00 | 49,50 | 0,41% | - |
| 26.02.2026 | 49,40 | 49,50 | 48,80 | 49,30 | -3,33% | 2,00 |
| 25.02.2026 | 50,50 | 51,00 | 50,50 | 51,00 | 1,90% | 520,00 |
| 24.02.2026 | 49,60 | 50,05 | 49,60 | 50,05 | 0,40% | 80,00 |
| 23.02.2026 | 49,85 | 50,05 | 49,60 | 49,85 | -2,25% | - |
| 20.02.2026 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | - |
| 19.02.2026 | 51,75 | 51,75 | 51,50 | 51,50 | -1,90% | - |
| 18.02.2026 | 52,00 | 52,50 | 52,00 | 52,50 | -1,87% | - |
| 17.02.2026 | 53,25 | 53,50 | 53,00 | 53,50 | 8,52% | - |
| 16.02.2026 | 49,30 | 49,50 | 49,20 | 49,30 | 7,88% | - |
| 13.02.2026 | 45,70 | 45,80 | 45,60 | 45,70 | -3,79% | - |
| 12.02.2026 | 47,50 | 47,80 | 47,30 | 47,50 | -1,66% | - |
| 11.02.2026 | 47,40 | 48,30 | 47,40 | 48,30 | 2,11% | - |
| 10.02.2026 | 46,60 | 47,30 | 46,60 | 47,30 | -1,25% | - |
| 09.02.2026 | 47,90 | 47,90 | 47,70 | 47,90 | -1,24% | - |
| 06.02.2026 | 48,10 | 48,50 | 47,90 | 48,50 | -2,02% | - |
| 05.02.2026 | 49,40 | 49,50 | 49,10 | 49,50 | 0,81% | - |
| 04.02.2026 | 49,30 | 49,40 | 49,00 | 49,10 | -2,58% | - |
| 03.02.2026 | 50,40 | 50,50 | 50,05 | 50,40 | 4,78% | - |
| 02.02.2026 | 47,80 | 48,10 | 47,80 | 48,10 | 0,84% | - |
| 30.01.2026 | 47,70 | 48,00 | 47,40 | 47,70 | -0,42% | - |
| 29.01.2026 | 48,20 | 48,20 | 47,60 | 47,90 | -2,04% | - |
| 28.01.2026 | 48,40 | 49,00 | 48,40 | 48,90 | -2,30% | - |
| 27.01.2026 | 49,60 | 50,40 | 49,60 | 50,05 | -0,20% | - |
| 26.01.2026 | 50,05 | 50,15 | 49,70 | 50,15 | 0,40% | - |
| 23.01.2026 | 49,60 | 50,05 | 49,60 | 49,95 | -0,40% | - |
| 22.01.2026 | 50,15 | 50,50 | 50,05 | 50,15 | 1,72% | - |
| 21.01.2026 | 49,10 | 49,40 | 49,10 | 49,30 | -2,38% | 240,00 |
| 20.01.2026 | 50,50 | 51,00 | 50,40 | 50,50 | -1,94% | - |
| 19.01.2026 | 51,50 | 52,00 | 51,50 | 51,50 | -0,96% | - |
| 16.01.2026 | 51,50 | 52,00 | 51,50 | 52,00 | 0,00% | - |
| 15.01.2026 | 51,50 | 52,00 | 51,50 | 52,00 | 0,48% | - |
| 14.01.2026 | 51,50 | 52,25 | 51,50 | 51,75 | 0,49% | - |
| 13.01.2026 | 52,00 | 52,50 | 51,50 | 51,50 | -4,19% | - |
| 12.01.2026 | 53,00 | 53,75 | 53,00 | 53,75 | 1,42% | - |
| 09.01.2026 | 53,00 | 53,50 | 53,00 | 53,00 | -1,85% | - |
| 08.01.2026 | 53,50 | 54,00 | 53,50 | 54,00 | 1,41% | - |
| 07.01.2026 | 53,00 | 53,50 | 53,00 | 53,25 | -2,29% | - |
| 06.01.2026 | 54,00 | 54,50 | 54,00 | 54,50 | -0,46% | - |
| 05.01.2026 | 54,50 | 55,25 | 54,50 | 54,75 | -1,35% | - |
| 02.01.2026 | 55,00 | 55,50 | 54,75 | 55,50 | 1,37% | - |
| 30.12.2025 | 54,50 | 54,75 | 54,50 | 54,75 | 0,92% | - |
| 29.12.2025 | 55,00 | 55,00 | 54,00 | 54,25 | -1,36% | - |
| 23.12.2025 | 54,50 | 55,00 | 54,50 | 55,00 | 1,85% | - |
| 22.12.2025 | 54,25 | 54,50 | 54,00 | 54,00 | 0,93% | - |
| 19.12.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 1,90% | - |
| 18.12.2025 | 52,25 | 52,50 | 52,25 | 52,50 | 1,94% | - |
| 17.12.2025 | 51,50 | 52,00 | 51,50 | 51,50 | -1,90% | - |
| 16.12.2025 | 52,00 | 52,50 | 52,00 | 52,50 | -0,94% | - |
| 15.12.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 1,92% | - |
| 12.12.2025 | 51,50 | 52,25 | 51,50 | 52,00 | 1,96% | - |
| 11.12.2025 | 50,50 | 51,00 | 50,50 | 51,00 | -1,92% | 251,00 |
| 10.12.2025 | 52,00 | 52,00 | 51,75 | 52,00 | -2,80% | - |
| 09.12.2025 | 52,50 | 53,50 | 52,50 | 53,50 | -0,93% | - |
| 08.12.2025 | 53,50 | 54,00 | 53,50 | 54,00 | 0,00% | - |
| 05.12.2025 | 53,50 | 54,50 | 53,50 | 54,00 | -0,92% | - |