49,800€
-0,40%
Echtzeit-Aktienkurs JB HI-FI LTD
Bid:
Ask:
Aktienkurse zur JB HI-FI LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 49,70 | 49,80 | 49,70 | 49,80 | -0,90% | - |
| 13.08.2026 | 50,05 | 50,25 | 50,05 | 50,25 | -4,29% | - |
| 12.08.2026 | 51,00 | 52,50 | 51,00 | 52,50 | 2,94% | - |
| 11.08.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 10.08.2026 | 51,50 | 51,75 | 51,50 | 51,50 | -0,48% | - |
| 07.08.2026 | 51,75 | 51,75 | 51,75 | 51,75 | 0,49% | - |
| 06.08.2026 | 51,50 | 51,75 | 51,50 | 51,50 | 2,49% | - |
| 05.08.2026 | 50,15 | 50,25 | 50,05 | 50,25 | 0,20% | - |
| 04.08.2026 | 50,05 | 50,25 | 50,05 | 50,15 | -0,69% | - |
| 03.08.2026 | 50,15 | 50,75 | 50,05 | 50,50 | 1,61% | - |
| 31.07.2026 | 49,95 | 49,95 | 49,60 | 49,70 | 1,64% | - |
| 30.07.2026 | 48,70 | 48,90 | 48,70 | 48,90 | -1,21% | - |
| 29.07.2026 | 49,60 | 49,80 | 49,50 | 49,50 | 3,13% | - |
| 28.07.2026 | 47,70 | 48,00 | 47,70 | 48,00 | 3,23% | - |
| 27.07.2026 | 46,30 | 46,50 | 46,30 | 46,50 | -1,06% | - |
| 24.07.2026 | 46,60 | 47,00 | 46,60 | 47,00 | -0,63% | - |
| 23.07.2026 | 47,50 | 47,50 | 47,30 | 47,30 | -1,87% | - |
| 22.07.2026 | 47,90 | 48,20 | 47,90 | 48,20 | -1,63% | - |
| 21.07.2026 | 48,70 | 49,20 | 48,70 | 49,00 | 0,20% | - |
| 20.07.2026 | 48,70 | 48,90 | 48,60 | 48,90 | 0,41% | - |
| 17.07.2026 | 48,60 | 48,70 | 48,50 | 48,70 | 1,67% | - |
| 16.07.2026 | 48,30 | 48,50 | 47,90 | 47,90 | 1,27% | - |
| 15.07.2026 | 47,30 | 47,40 | 47,20 | 47,30 | -0,42% | - |
| 14.07.2026 | 47,30 | 47,50 | 47,30 | 47,50 | -1,04% | - |
| 13.07.2026 | 48,10 | 48,20 | 48,00 | 48,00 | 1,05% | - |
| 10.07.2026 | 47,50 | 47,50 | 47,40 | 47,50 | -0,84% | - |
| 09.07.2026 | 47,90 | 47,90 | 47,90 | 47,90 | 1,05% | - |
| 08.07.2026 | 47,40 | 47,40 | 47,30 | 47,40 | 0,21% | - |
| 07.07.2026 | 46,90 | 47,30 | 46,90 | 47,30 | 2,16% | - |
| 06.07.2026 | 46,20 | 46,30 | 46,20 | 46,30 | -1,70% | - |
| 03.07.2026 | 46,90 | 47,20 | 46,90 | 47,10 | 0,43% | - |
| 02.07.2026 | 46,70 | 47,00 | 46,70 | 46,90 | -1,88% | - |
| 01.07.2026 | 47,50 | 47,90 | 47,50 | 47,80 | -2,65% | - |
| 30.06.2026 | 48,80 | 49,10 | 48,70 | 49,10 | -1,90% | - |
| 29.06.2026 | 50,15 | 50,40 | 50,05 | 50,05 | 0,20% | - |
| 26.06.2026 | 49,95 | 49,95 | 49,60 | 49,95 | 0,91% | - |
| 25.06.2026 | 49,50 | 49,60 | 49,50 | 49,50 | 4,21% | - |
| 24.06.2026 | 47,50 | 47,50 | 47,30 | 47,50 | -0,42% | - |
| 23.06.2026 | 47,90 | 47,90 | 47,70 | 47,70 | 0,00% | - |
| 22.06.2026 | 47,50 | 47,70 | 47,50 | 47,70 | -0,42% | - |
| 19.06.2026 | 48,10 | 48,10 | 47,90 | 47,90 | -0,21% | - |
| 18.06.2026 | 47,90 | 48,10 | 47,90 | 48,00 | -0,21% | - |
| 17.06.2026 | 47,90 | 48,10 | 47,90 | 48,10 | 0,84% | - |
| 16.06.2026 | 47,70 | 47,70 | 47,70 | 47,70 | -0,21% | - |
| 15.06.2026 | 47,90 | 47,90 | 47,70 | 47,80 | 1,49% | - |
| 12.06.2026 | 47,10 | 47,10 | 47,00 | 47,10 | 1,95% | - |
| 11.06.2026 | 46,10 | 46,20 | 45,90 | 46,20 | 0,00% | - |
| 10.06.2026 | 46,30 | 46,30 | 46,20 | 46,20 | 4,29% | - |
| 09.06.2026 | 44,40 | 44,50 | 44,10 | 44,30 | 1,14% | - |
| 08.06.2026 | 43,80 | 44,10 | 43,80 | 43,80 | -0,23% | - |
| 05.06.2026 | 44,00 | 44,10 | 43,90 | 43,90 | 0,92% | - |
| 04.06.2026 | 43,50 | 43,60 | 43,50 | 43,50 | 2,59% | - |
| 03.06.2026 | 42,60 | 42,60 | 42,40 | 42,40 | -3,85% | - |
| 02.06.2026 | 44,20 | 44,30 | 44,00 | 44,10 | -4,34% | - |
| 01.06.2026 | 46,10 | 46,30 | 45,90 | 46,10 | -0,22% | - |
| 29.05.2026 | 46,20 | 46,30 | 46,10 | 46,20 | 1,32% | - |
| 28.05.2026 | 45,20 | 45,70 | 45,10 | 45,60 | -1,08% | - |
| 27.05.2026 | 45,60 | 46,10 | 45,40 | 46,10 | 2,22% | - |
| 26.05.2026 | 45,00 | 45,10 | 45,00 | 45,10 | -0,88% | - |
| 25.05.2026 | 45,50 | 45,60 | 45,50 | 45,50 | 1,79% | - |
| 22.05.2026 | 44,70 | 44,70 | 44,70 | 44,70 | 0,68% | - |
| 21.05.2026 | 44,20 | 44,50 | 44,20 | 44,40 | 3,02% | - |
| 20.05.2026 | 42,90 | 43,20 | 42,90 | 43,10 | 0,47% | - |
| 19.05.2026 | 43,00 | 43,00 | 42,80 | 42,90 | -1,38% | - |
| 18.05.2026 | 43,30 | 43,50 | 43,30 | 43,50 | -0,91% | - |
| 15.05.2026 | 43,90 | 43,90 | 43,80 | 43,90 | -0,45% | - |
| 14.05.2026 | 44,20 | 44,20 | 44,10 | 44,10 | -0,45% | - |
| 13.05.2026 | 44,20 | 44,50 | 44,20 | 44,30 | 3,50% | - |
| 12.05.2026 | 43,00 | 43,10 | 42,80 | 42,80 | -2,95% | - |
| 11.05.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -2,65% | - |
| 08.05.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -1,09% | - |
| 07.05.2026 | 45,80 | 46,00 | 45,70 | 45,80 | 1,10% | - |
| 06.05.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -5,43% | - |
| 05.05.2026 | 47,70 | 47,90 | 47,70 | 47,90 | -0,83% | - |
| 04.05.2026 | 48,30 | 48,30 | 48,10 | 48,30 | 2,11% | - |
| 30.04.2026 | 47,10 | 47,30 | 47,10 | 47,30 | 0,21% | - |
| 29.04.2026 | 47,50 | 47,50 | 47,10 | 47,20 | 0,85% | - |
| 28.04.2026 | 46,70 | 46,90 | 46,70 | 46,80 | 0,21% | - |
| 27.04.2026 | 46,50 | 46,70 | 46,50 | 46,70 | 0,65% | - |
| 24.04.2026 | 46,50 | 46,50 | 46,30 | 46,40 | -0,43% | - |
| 23.04.2026 | 46,70 | 46,70 | 46,50 | 46,60 | -0,64% | - |
| 22.04.2026 | 47,10 | 47,10 | 46,90 | 46,90 | 0,00% | - |
| 21.04.2026 | 46,90 | 47,10 | 46,90 | 46,90 | 0,86% | - |
| 20.04.2026 | 46,50 | 46,50 | 46,40 | 46,50 | 0,65% | - |
| 17.04.2026 | 46,10 | 46,30 | 46,10 | 46,20 | -0,65% | - |
| 16.04.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 3,10% | - |
| 15.04.2026 | 44,90 | 45,10 | 44,90 | 45,10 | 1,12% | - |
| 14.04.2026 | 44,40 | 44,60 | 44,40 | 44,60 | -1,33% | - |
| 13.04.2026 | 45,10 | 45,20 | 45,00 | 45,20 | -0,44% | - |
| 10.04.2026 | 45,50 | 45,50 | 45,30 | 45,40 | -1,09% | - |
| 09.04.2026 | 45,70 | 45,90 | 45,50 | 45,90 | -0,43% | - |
| 08.04.2026 | 46,10 | 46,10 | 45,90 | 46,10 | 6,22% | - |
| 07.04.2026 | 43,30 | 43,40 | 43,20 | 43,40 | 0,00% | - |
| 02.04.2026 | 43,20 | 43,40 | 43,10 | 43,40 | -0,69% | - |
| 01.04.2026 | 43,70 | 43,80 | 43,70 | 43,70 | 0,69% | - |
| 31.03.2026 | 43,40 | 43,50 | 43,10 | 43,40 | 0,23% | - |
| 30.03.2026 | 43,30 | 43,30 | 43,30 | 43,30 | -4,20% | - |
| 27.03.2026 | 45,30 | 45,40 | 45,10 | 45,20 | 1,35% | - |
| 26.03.2026 | 44,80 | 44,80 | 44,50 | 44,60 | -1,55% | - |
| 25.03.2026 | 45,30 | 45,40 | 45,10 | 45,30 | 1,12% | - |