22,788€
0,83%
Echtzeit-Aktienkurs Foot Locker
Bid:
Ask:
Aktienkurse zur Foot Locker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 22,62 | 22,62 | 22,62 | 22,62 | 0,09% | 149,00 |
| 16.10.2024 | 22,46 | 22,60 | 22,45 | 22,60 | -1,26% | 684,00 |
| 15.10.2024 | 21,94 | 22,96 | 21,84 | 22,89 | 5,74% | - |
| 14.10.2024 | 21,14 | 21,65 | 21,14 | 21,65 | 2,10% | 402,00 |
| 11.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,02% | 50,00 |
| 10.10.2024 | 21,25 | 21,73 | 21,20 | 21,20 | -0,70% | 456,00 |
| 09.10.2024 | 20,90 | 21,35 | 20,74 | 21,35 | 3,62% | 2.215,00 |
| 08.10.2024 | 20,55 | 20,77 | 20,55 | 20,60 | -0,19% | 3.010,00 |
| 07.10.2024 | 21,89 | 22,22 | 20,64 | 20,64 | -7,61% | 3.813,00 |
| 04.10.2024 | 21,75 | 22,35 | 21,75 | 22,34 | 3,53% | 2.596,00 |
| 03.10.2024 | 22,17 | 22,27 | 21,35 | 21,58 | -1,90% | - |
| 02.10.2024 | 22,35 | 22,46 | 22,00 | 22,00 | -3,08% | 4.908,00 |
| 01.10.2024 | 23,27 | 23,27 | 22,53 | 22,70 | -2,78% | 1.185,00 |
| 30.09.2024 | 23,40 | 23,40 | 23,35 | 23,35 | -1,95% | 67,00 |
| 27.09.2024 | 23,67 | 23,99 | 23,62 | 23,81 | 0,68% | 2.433,00 |
| 26.09.2024 | 23,77 | 23,99 | 23,65 | 23,65 | 1,33% | 914,00 |
| 25.09.2024 | 23,60 | 23,60 | 23,34 | 23,34 | -4,81% | 548,00 |
| 24.09.2024 | 24,49 | 24,77 | 24,49 | 24,52 | -4,27% | 141,00 |
| 23.09.2024 | 25,33 | 25,62 | 25,33 | 25,62 | 1,09% | 8,00 |
| 20.09.2024 | 26,12 | 26,12 | 25,34 | 25,34 | -0,55% | 690,00 |
| 19.09.2024 | 25,43 | 25,48 | 25,43 | 25,48 | 0,87% | 427,00 |
| 18.09.2024 | 24,67 | 25,95 | 24,50 | 25,26 | 3,06% | 2.948,00 |
| 17.09.2024 | 24,09 | 25,14 | 24,09 | 24,51 | 0,25% | 2.335,00 |
| 16.09.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 1,49% | 510,00 |
| 13.09.2024 | 22,98 | 24,09 | 22,98 | 24,09 | 5,59% | 262,00 |
| 12.09.2024 | 22,09 | 22,97 | 22,09 | 22,82 | 3,24% | 596,00 |
| 11.09.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,14% | 88,00 |
| 10.09.2024 | 22,66 | 22,67 | 21,97 | 22,07 | -3,22% | 535,00 |
| 09.09.2024 | 23,84 | 23,84 | 22,81 | 22,81 | -4,84% | 543,00 |
| 06.09.2024 | 24,64 | 24,64 | 23,97 | 23,97 | -3,91% | 108,00 |
| 05.09.2024 | 25,68 | 25,80 | 24,94 | 24,94 | -1,54% | 2.289,00 |
| 04.09.2024 | 26,05 | 26,20 | 25,33 | 25,33 | -5,34% | 450,00 |
| 03.09.2024 | 28,11 | 28,11 | 26,76 | 26,76 | -4,92% | 763,00 |
| 02.09.2024 | 27,97 | 28,15 | 27,89 | 28,15 | 2,57% | 384,00 |
| 30.08.2024 | 28,37 | 28,37 | 27,44 | 27,44 | 1,31% | 855,00 |
| 29.08.2024 | 27,00 | 27,24 | 26,93 | 27,09 | 2,25% | 1.974,00 |
| 28.08.2024 | 29,12 | 29,60 | 25,00 | 26,49 | -9,74% | 4.996,00 |
| 27.08.2024 | 29,18 | 29,43 | 29,18 | 29,35 | -1,20% | 2.249,00 |
| 26.08.2024 | 29,15 | 30,00 | 29,15 | 29,71 | 1,31% | 4.311,00 |
| 23.08.2024 | 29,73 | 29,86 | 29,32 | 29,32 | 0,24% | 452,00 |
| 22.08.2024 | 29,14 | 29,25 | 29,14 | 29,25 | 0,53% | 543,00 |
| 21.08.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,10% | 10,00 |
| 20.08.2024 | 29,00 | 29,19 | 29,00 | 29,07 | -1,29% | 408,00 |
| 19.08.2024 | 29,40 | 29,56 | 29,20 | 29,45 | -1,64% | 5.484,00 |
| 16.08.2024 | 29,80 | 29,94 | 29,78 | 29,94 | 0,05% | 215,00 |
| 15.08.2024 | 28,14 | 29,97 | 28,14 | 29,92 | 6,12% | 4.035,00 |
| 14.08.2024 | 28,84 | 28,97 | 28,20 | 28,20 | -4,63% | 2.592,00 |
| 13.08.2024 | 28,43 | 30,00 | 28,29 | 29,57 | 4,54% | 1.331,00 |
| 12.08.2024 | 28,00 | 28,49 | 27,70 | 28,28 | 1,36% | 1.303,00 |
| 09.08.2024 | 27,20 | 28,00 | 27,12 | 27,90 | 2,39% | 2.360,00 |
| 08.08.2024 | 25,25 | 27,25 | 25,20 | 27,25 | 4,81% | 478,00 |
| 07.08.2024 | 25,18 | 26,00 | 25,18 | 26,00 | 4,00% | 838,00 |
| 06.08.2024 | 24,59 | 25,00 | 24,30 | 25,00 | 2,99% | 1.455,00 |
| 05.08.2024 | 23,57 | 24,28 | 21,00 | 24,28 | 1,76% | 3.777,00 |
| 02.08.2024 | 26,29 | 26,29 | 23,76 | 23,86 | -8,55% | 2.119,00 |
| 01.08.2024 | 26,98 | 26,98 | 26,09 | 26,09 | -2,12% | 555,00 |
| 31.07.2024 | 26,79 | 26,79 | 26,54 | 26,65 | -0,11% | 385,00 |
| 30.07.2024 | 26,19 | 26,68 | 26,19 | 26,68 | 2,58% | 614,00 |
| 29.07.2024 | 24,55 | 26,01 | 24,47 | 26,01 | 7,24% | 2.247,00 |
| 26.07.2024 | 24,17 | 24,40 | 24,17 | 24,26 | 0,35% | 1.433,00 |
| 25.07.2024 | 24,01 | 24,17 | 24,01 | 24,17 | 2,59% | 123,00 |
| 24.07.2024 | 23,79 | 23,79 | 23,56 | 23,56 | -1,61% | 616,00 |
| 23.07.2024 | 23,53 | 24,00 | 23,53 | 23,95 | 1,12% | 1.233,00 |
| 22.07.2024 | 23,55 | 23,68 | 23,47 | 23,68 | 1,96% | 418,00 |
| 19.07.2024 | 22,99 | 23,23 | 22,99 | 23,23 | 1,80% | 165,00 |
| 18.07.2024 | 23,60 | 23,80 | 22,82 | 22,82 | -6,07% | 2.707,00 |
| 17.07.2024 | 23,76 | 24,29 | 23,68 | 24,29 | 10,06% | 1.993,00 |
| 16.07.2024 | 21,89 | 22,10 | 21,89 | 22,07 | -2,35% | 645,00 |
| 15.07.2024 | 22,72 | 22,72 | 22,60 | 22,60 | -0,53% | 147,00 |
| 12.07.2024 | 23,08 | 23,12 | 22,72 | 22,72 | -0,39% | 2.720,00 |
| 11.07.2024 | 21,50 | 22,81 | 21,50 | 22,81 | 4,68% | 928,00 |
| 10.07.2024 | 21,79 | 21,79 | 21,79 | 21,79 | 0,67% | 673,00 |
| 09.07.2024 | 21,60 | 21,70 | 21,13 | 21,65 | 1,74% | - |
| 08.07.2024 | 21,39 | 21,39 | 21,24 | 21,28 | 0,38% | 251,00 |
| 05.07.2024 | 21,54 | 21,57 | 21,19 | 21,20 | -1,23% | - |
| 04.07.2024 | 21,46 | 21,46 | 21,46 | 21,46 | 0,33% | 31,00 |
| 03.07.2024 | 21,45 | 21,46 | 21,35 | 21,39 | -1,36% | 1.933,00 |
| 02.07.2024 | 21,43 | 21,69 | 21,43 | 21,69 | -0,02% | 36,00 |
| 01.07.2024 | 23,31 | 23,31 | 21,69 | 21,69 | -5,06% | 1.836,00 |
| 28.06.2024 | 22,88 | 22,88 | 22,85 | 22,85 | -5,74% | 738,00 |
| 27.06.2024 | 24,24 | 24,24 | 24,24 | 24,24 | -1,74% | 127,00 |
| 26.06.2024 | 24,67 | 24,67 | 24,67 | 24,67 | -0,78% | 100,00 |
| 25.06.2024 | 24,95 | 25,04 | 24,73 | 24,86 | 0,24% | - |
| 24.06.2024 | 23,80 | 24,80 | 23,80 | 24,80 | 2,68% | 770,00 |
| 21.06.2024 | 24,38 | 24,53 | 24,13 | 24,15 | -1,28% | - |
| 20.06.2024 | 23,51 | 24,47 | 23,51 | 24,47 | 4,44% | 1.427,00 |
| 19.06.2024 | 23,49 | 23,49 | 23,43 | 23,43 | 2,85% | - |
| 18.06.2024 | 22,58 | 22,78 | 22,58 | 22,78 | 1,83% | 123,00 |
| 17.06.2024 | 22,62 | 22,62 | 22,37 | 22,37 | -0,95% | 9,00 |
| 14.06.2024 | 23,44 | 23,44 | 22,58 | 22,58 | -4,29% | 2.334,00 |
| 13.06.2024 | 23,69 | 23,72 | 22,98 | 23,59 | -0,03% | - |
| 12.06.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 30,00 |
| 11.06.2024 | 23,05 | 23,24 | 23,05 | 23,20 | -2,15% | 198,00 |
| 10.06.2024 | 23,71 | 23,71 | 23,71 | 23,71 | -0,21% | 200,00 |
| 07.06.2024 | 23,73 | 23,92 | 23,73 | 23,76 | -1,12% | 152,00 |
| 06.06.2024 | 24,66 | 24,86 | 24,03 | 24,03 | -1,72% | 534,00 |
| 05.06.2024 | 24,95 | 25,00 | 24,45 | 24,45 | -2,12% | 537,00 |
| 04.06.2024 | 25,53 | 25,53 | 24,98 | 24,98 | -2,65% | 3.220,00 |
| 03.06.2024 | 25,50 | 26,09 | 25,41 | 25,66 | 2,23% | 3.019,00 |
| 31.05.2024 | 23,99 | 25,10 | 23,37 | 25,10 | 4,98% | 6.237,00 |