26,470$
1,69%
Echtzeit-Aktienkurs Foot Locker
Bid:
Ask:
Aktienkurse zur Foot Locker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 26,48 | 26,79 | 26,10 | 26,46 | 1,65% | 1.208.509,00 |
| 25.07.2024 | 25,63 | 26,33 | 25,46 | 26,03 | 1,76% | 1.647.409,00 |
| 24.07.2024 | 25,63 | 25,78 | 25,06 | 25,58 | -1,58% | 1.703.163,00 |
| 23.07.2024 | 25,69 | 26,19 | 25,43 | 25,99 | 0,93% | 1.476.343,00 |
| 22.07.2024 | 26,04 | 26,12 | 25,26 | 25,75 | 1,54% | 2.338.778,00 |
| 19.07.2024 | 24,98 | 25,53 | 24,66 | 25,36 | 0,67% | 1.994.034,00 |
| 18.07.2024 | 25,13 | 26,04 | 24,82 | 25,19 | -4,76% | 3.335.767,00 |
| 17.07.2024 | 25,67 | 26,83 | 25,67 | 26,45 | 1,73% | 3.010.117,00 |
| 16.07.2024 | 24,34 | 26,20 | 24,10 | 26,00 | 8,70% | 3.134.340,00 |
| 15.07.2024 | 24,39 | 24,52 | 23,89 | 23,92 | -3,24% | 2.106.393,00 |
| 12.07.2024 | 25,50 | 25,65 | 24,62 | 24,72 | -1,79% | 1.858.202,00 |
| 11.07.2024 | 23,97 | 25,22 | 23,80 | 25,17 | 7,43% | 2.966.560,00 |
| 10.07.2024 | 23,68 | 23,77 | 23,15 | 23,43 | -0,17% | 2.398.389,00 |
| 09.07.2024 | 23,37 | 23,69 | 22,86 | 23,47 | 0,95% | 2.826.284,00 |
| 08.07.2024 | 23,51 | 23,64 | 22,75 | 23,25 | 0,65% | 2.157.287,00 |
| 05.07.2024 | 23,07 | 23,39 | 22,72 | 23,10 | 0,13% | 1.832.941,00 |
| 03.07.2024 | 23,16 | 23,45 | 22,92 | 23,07 | -0,39% | 774.761,00 |
| 02.07.2024 | 23,27 | 23,66 | 22,90 | 23,16 | 0,17% | 1.937.826,00 |
| 01.07.2024 | 25,07 | 25,20 | 23,12 | 23,12 | -7,22% | 3.429.828,00 |
| 28.06.2024 | 23,81 | 25,32 | 23,55 | 24,92 | -2,35% | 5.016.502,00 |
| 27.06.2024 | 25,66 | 26,04 | 25,02 | 25,52 | -2,00% | 2.398.237,00 |
| 26.06.2024 | 26,34 | 26,45 | 25,35 | 26,04 | -1,74% | 2.654.716,00 |
| 25.06.2024 | 26,66 | 26,87 | 26,15 | 26,50 | -0,56% | 2.102.640,00 |
| 24.06.2024 | 25,63 | 26,75 | 25,43 | 26,65 | 4,80% | 2.439.461,00 |
| 21.06.2024 | 25,75 | 26,05 | 25,19 | 25,43 | -2,27% | 2.656.673,00 |
| 20.06.2024 | 25,00 | 26,27 | 24,87 | 26,02 | 3,62% | 2.347.479,00 |
| 18.06.2024 | 24,31 | 25,12 | 24,15 | 25,11 | 3,25% | 2.332.716,00 |
| 17.06.2024 | 24,13 | 24,41 | 23,52 | 24,32 | 0,87% | 2.015.651,00 |
| 14.06.2024 | 24,78 | 25,04 | 24,09 | 24,11 | -3,83% | 1.632.635,00 |
| 13.06.2024 | 25,25 | 25,55 | 24,76 | 25,07 | -1,72% | 2.111.036,00 |
| 12.06.2024 | 25,62 | 26,02 | 25,40 | 25,51 | 1,27% | 2.161.911,00 |
| 11.06.2024 | 24,67 | 25,22 | 24,37 | 25,19 | 0,96% | 2.115.198,00 |
| 10.06.2024 | 25,43 | 25,55 | 24,81 | 24,95 | -2,84% | 2.256.905,00 |
| 07.06.2024 | 25,55 | 26,10 | 25,50 | 25,68 | -0,77% | 1.909.815,00 |
| 06.06.2024 | 26,75 | 26,93 | 25,78 | 25,88 | -3,97% | 2.265.479,00 |
| 05.06.2024 | 27,22 | 27,22 | 26,48 | 26,95 | -0,92% | 1.866.672,00 |
| 04.06.2024 | 27,58 | 28,00 | 26,97 | 27,20 | -2,68% | 2.437.699,00 |
| 03.06.2024 | 27,76 | 28,60 | 27,54 | 27,95 | 0,79% | 3.640.489,00 |
| 31.05.2024 | 26,20 | 27,80 | 25,35 | 27,73 | 7,11% | 6.662.669,00 |
| 30.05.2024 | 25,70 | 29,72 | 25,70 | 25,89 | 14,96% | 19.205.029,00 |
| 29.05.2024 | 22,92 | 23,37 | 22,48 | 22,52 | -2,17% | 5.289.644,00 |
| 28.05.2024 | 22,20 | 23,46 | 22,15 | 23,02 | 4,30% | 4.094.328,00 |
| 24.05.2024 | 22,35 | 22,55 | 22,00 | 22,07 | 0,73% | 2.026.731,00 |
| 23.05.2024 | 22,71 | 22,90 | 21,81 | 21,91 | -3,99% | 2.707.404,00 |
| 22.05.2024 | 22,83 | 23,40 | 22,55 | 22,82 | -0,39% | 2.820.947,00 |
| 21.05.2024 | 22,71 | 23,02 | 22,47 | 22,91 | 0,88% | 2.311.603,00 |
| 20.05.2024 | 21,91 | 22,74 | 21,79 | 22,71 | 3,65% | 2.564.833,00 |
| 17.05.2024 | 22,00 | 22,40 | 21,82 | 21,91 | -0,41% | 2.487.736,00 |
| 16.05.2024 | 22,41 | 22,49 | 21,81 | 22,00 | -0,63% | 2.348.622,00 |
| 15.05.2024 | 23,10 | 23,37 | 22,13 | 22,14 | -3,36% | 2.730.360,00 |
| 14.05.2024 | 23,29 | 23,97 | 22,90 | 22,91 | 0,75% | 2.714.466,00 |
| 13.05.2024 | 24,40 | 24,66 | 22,74 | 22,74 | -5,68% | 4.725.644,00 |
| 10.05.2024 | 24,50 | 24,86 | 23,91 | 24,11 | -0,86% | 2.179.238,00 |
| 09.05.2024 | 23,85 | 24,33 | 23,77 | 24,32 | 2,01% | 1.993.416,00 |
| 08.05.2024 | 23,29 | 24,03 | 23,15 | 23,84 | 0,97% | 3.182.140,00 |
| 07.05.2024 | 23,56 | 23,94 | 23,32 | 23,61 | 1,42% | 3.226.389,00 |
| 06.05.2024 | 21,87 | 23,30 | 21,81 | 23,28 | 6,74% | 4.910.490,00 |
| 03.05.2024 | 21,77 | 22,11 | 21,56 | 21,81 | 1,68% | 2.347.729,00 |
| 02.05.2024 | 20,95 | 21,47 | 20,87 | 21,45 | 4,18% | 2.051.710,00 |
| 01.05.2024 | 20,81 | 21,09 | 20,47 | 20,59 | -1,25% | 2.346.217,00 |
| 30.04.2024 | 21,05 | 21,27 | 20,71 | 20,85 | -2,39% | 3.510.936,00 |
| 29.04.2024 | 22,09 | 22,15 | 21,25 | 21,36 | -2,82% | 2.992.165,00 |
| 26.04.2024 | 22,00 | 22,43 | 21,63 | 21,98 | 0,23% | 1.985.624,00 |
| 25.04.2024 | 22,54 | 22,61 | 21,87 | 21,93 | -4,11% | 2.585.238,00 |
| 24.04.2024 | 22,13 | 22,89 | 21,86 | 22,87 | 2,83% | 2.686.150,00 |
| 23.04.2024 | 21,57 | 22,34 | 21,57 | 22,24 | 3,15% | 3.055.259,00 |
| 22.04.2024 | 21,89 | 22,08 | 21,42 | 21,56 | -0,69% | 2.886.039,00 |
| 19.04.2024 | 21,57 | 22,20 | 21,56 | 21,71 | 0,46% | 2.088.290,00 |
| 18.04.2024 | 21,81 | 22,19 | 21,55 | 21,61 | -0,18% | 2.145.357,00 |
| 17.04.2024 | 21,71 | 22,20 | 21,21 | 21,65 | 0,60% | 3.326.065,00 |
| 16.04.2024 | 21,89 | 21,96 | 21,26 | 21,52 | -2,18% | 3.469.323,00 |
| 15.04.2024 | 22,03 | 22,42 | 21,79 | 22,00 | 0,36% | 3.043.790,00 |
| 12.04.2024 | 22,99 | 23,05 | 21,91 | 21,92 | -5,72% | 3.601.237,00 |
| 11.04.2024 | 22,77 | 23,32 | 22,42 | 23,25 | 2,38% | 3.575.783,00 |
| 10.04.2024 | 22,80 | 23,03 | 22,43 | 22,71 | -2,70% | 3.413.522,00 |
| 09.04.2024 | 23,99 | 24,05 | 23,23 | 23,34 | -2,10% | 3.548.630,00 |
| 08.04.2024 | 24,07 | 24,61 | 23,72 | 23,84 | -1,04% | 2.617.417,00 |
| 05.04.2024 | 24,13 | 24,76 | 24,08 | 24,09 | -1,03% | 2.974.990,00 |
| 04.04.2024 | 25,34 | 25,40 | 24,11 | 24,34 | -3,91% | 4.112.099,00 |
| 03.04.2024 | 25,88 | 25,88 | 24,98 | 25,33 | -2,46% | 4.127.441,00 |
| 02.04.2024 | 27,24 | 27,24 | 25,92 | 25,97 | -5,63% | 4.132.552,00 |
| 01.04.2024 | 28,57 | 29,04 | 27,47 | 27,52 | -3,44% | 3.169.445,00 |
| 28.03.2024 | 28,40 | 28,63 | 28,04 | 28,50 | -0,04% | 3.686.855,00 |
| 27.03.2024 | 27,27 | 28,84 | 27,23 | 28,51 | 6,10% | 4.916.590,00 |
| 26.03.2024 | 26,24 | 27,19 | 26,18 | 26,87 | 3,87% | 4.157.085,00 |
| 25.03.2024 | 25,72 | 26,73 | 25,51 | 25,87 | 6,07% | 7.874.006,00 |
| 22.03.2024 | 24,75 | 25,32 | 23,94 | 24,39 | 3,09% | 6.174.935,00 |
| 21.03.2024 | 23,62 | 23,82 | 23,39 | 23,66 | 0,17% | 3.020.340,00 |
| 20.03.2024 | 23,26 | 23,73 | 23,07 | 23,62 | 1,03% | 2.958.849,00 |
| 19.03.2024 | 22,65 | 23,60 | 22,56 | 23,38 | 2,01% | 2.644.562,00 |
| 18.03.2024 | 22,50 | 23,13 | 22,23 | 22,92 | 1,96% | 3.003.551,00 |
| 15.03.2024 | 22,71 | 22,86 | 22,28 | 22,48 | -1,88% | 4.391.372,00 |
| 14.03.2024 | 23,03 | 23,40 | 22,75 | 22,91 | -1,16% | 3.077.146,00 |
| 13.03.2024 | 24,07 | 24,19 | 23,10 | 23,18 | -4,77% | 4.034.578,00 |
| 12.03.2024 | 24,16 | 24,59 | 23,88 | 24,34 | 0,79% | 2.930.766,00 |
| 11.03.2024 | 24,50 | 24,94 | 24,00 | 24,15 | -0,21% | 3.704.059,00 |
| 08.03.2024 | 24,40 | 24,76 | 23,50 | 24,20 | -0,58% | 5.583.851,00 |
| 07.03.2024 | 23,52 | 24,85 | 23,50 | 24,34 | 0,41% | 9.375.747,00 |
| 06.03.2024 | 30,36 | 30,44 | 23,11 | 24,24 | -29,35% | 34.212.411,00 |
| 05.03.2024 | 33,42 | 34,71 | 33,29 | 34,31 | 1,21% | 5.177.391,00 |