13,043€
-1,78%
Echtzeit-Aktienkurs Foot Locker
Bid:
Ask:
Aktienkurse zur Foot Locker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 13,44 | 13,44 | 13,03 | 13,03 | -1,91% | 1.157,00 |
| 28.03.2025 | 13,80 | 13,80 | 13,28 | 13,28 | -4,96% | 123,00 |
| 27.03.2025 | 14,33 | 14,36 | 13,92 | 13,97 | -0,39% | - |
| 26.03.2025 | 14,52 | 14,52 | 14,00 | 14,03 | -5,22% | 661,00 |
| 25.03.2025 | 14,84 | 14,84 | 14,80 | 14,80 | -0,07% | 2.276,00 |
| 24.03.2025 | 15,11 | 15,12 | 14,81 | 14,81 | -1,95% | 717,00 |
| 21.03.2025 | 14,73 | 15,15 | 14,30 | 15,10 | -0,64% | 1.079,00 |
| 20.03.2025 | 15,13 | 15,20 | 15,13 | 15,20 | 0,01% | 215,00 |
| 19.03.2025 | 15,21 | 15,21 | 15,20 | 15,20 | 0,61% | 905,00 |
| 18.03.2025 | 14,94 | 15,11 | 14,80 | 15,11 | 0,39% | 1.206,00 |
| 17.03.2025 | 14,38 | 15,05 | 14,31 | 15,05 | 4,09% | 1.664,00 |
| 14.03.2025 | 14,34 | 14,46 | 14,32 | 14,46 | 0,88% | 350,00 |
| 13.03.2025 | 14,20 | 14,33 | 13,89 | 14,33 | 0,76% | 1.158,00 |
| 12.03.2025 | 14,93 | 14,94 | 14,22 | 14,22 | -4,42% | 1.670,00 |
| 11.03.2025 | 15,87 | 15,87 | 14,64 | 14,88 | -6,47% | 2.670,00 |
| 10.03.2025 | 17,22 | 17,22 | 15,58 | 15,91 | -7,38% | 4.605,00 |
| 07.03.2025 | 16,51 | 17,18 | 16,42 | 17,18 | 2,87% | 2.303,00 |
| 06.03.2025 | 16,97 | 16,97 | 16,70 | 16,70 | -0,60% | 1.200,00 |
| 05.03.2025 | 16,53 | 17,53 | 15,94 | 16,80 | 2,28% | 6.238,00 |
| 04.03.2025 | 16,95 | 17,08 | 16,25 | 16,43 | -3,01% | 4.757,00 |
| 03.03.2025 | 16,72 | 16,94 | 16,57 | 16,94 | 1,22% | 1.973,00 |
| 28.02.2025 | 16,77 | 16,96 | 16,73 | 16,73 | 0,07% | 1.953,00 |
| 27.02.2025 | 16,74 | 16,82 | 16,71 | 16,72 | 0,61% | 1.534,00 |
| 26.02.2025 | 16,95 | 16,95 | 16,62 | 16,62 | -0,51% | 849,00 |
| 25.02.2025 | 17,10 | 17,15 | 16,69 | 16,70 | -3,88% | 2.714,00 |
| 24.02.2025 | 17,50 | 17,50 | 16,94 | 17,38 | -0,64% | 573,00 |
| 21.02.2025 | 18,17 | 18,17 | 17,44 | 17,49 | -1,40% | 934,00 |
| 20.02.2025 | 17,86 | 17,86 | 17,68 | 17,74 | -0,92% | 1.563,00 |
| 19.02.2025 | 18,45 | 18,45 | 17,90 | 17,90 | -3,99% | 1.155,00 |
| 18.02.2025 | 18,43 | 18,65 | 18,43 | 18,65 | -3,57% | 159,00 |
| 17.02.2025 | 19,29 | 19,49 | 19,29 | 19,34 | 1,08% | 53,00 |
| 14.02.2025 | 18,82 | 19,27 | 18,82 | 19,13 | 0,53% | 2.099,00 |
| 13.02.2025 | 18,66 | 19,03 | 18,66 | 19,03 | 3,31% | 3.955,00 |
| 12.02.2025 | 18,75 | 18,75 | 18,42 | 18,42 | -0,24% | 1.490,00 |
| 11.02.2025 | 18,46 | 18,46 | 18,46 | 18,46 | 0,11% | 50,00 |
| 10.02.2025 | 17,60 | 18,57 | 17,60 | 18,44 | 4,55% | 591,00 |
| 07.02.2025 | 18,06 | 18,06 | 17,49 | 17,64 | -2,68% | 1.949,00 |
| 06.02.2025 | 18,55 | 18,75 | 18,13 | 18,13 | -2,21% | 1.298,00 |
| 05.02.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 0,86% | 222,00 |
| 04.02.2025 | 18,34 | 18,38 | 18,10 | 18,38 | -0,24% | 1.602,00 |
| 03.02.2025 | 19,40 | 19,40 | 18,32 | 18,42 | -6,32% | 2.086,00 |
| 31.01.2025 | 19,41 | 19,79 | 19,23 | 19,67 | 2,44% | - |
| 30.01.2025 | 19,03 | 19,20 | 19,03 | 19,20 | 1,68% | 937,00 |
| 29.01.2025 | 19,07 | 19,07 | 18,87 | 18,88 | 0,53% | 33.080,00 |
| 28.01.2025 | 19,25 | 19,32 | 18,78 | 18,78 | -2,95% | 11.568,00 |
| 27.01.2025 | 19,66 | 19,66 | 19,35 | 19,35 | -2,95% | 178,00 |
| 24.01.2025 | 19,94 | 19,94 | 19,94 | 19,94 | -1,64% | 100,00 |
| 23.01.2025 | 20,09 | 20,30 | 19,86 | 20,27 | 1,11% | 8.844,00 |
| 22.01.2025 | 19,85 | 20,15 | 19,53 | 20,05 | 2,13% | - |
| 21.01.2025 | 19,90 | 19,90 | 19,63 | 19,63 | 0,03% | 5.164,00 |
| 20.01.2025 | 19,62 | 19,62 | 19,62 | 19,62 | -1,22% | 20,00 |
| 17.01.2025 | 19,87 | 19,87 | 19,87 | 19,87 | 1,81% | 240,00 |
| 16.01.2025 | 19,98 | 19,98 | 19,33 | 19,51 | -3,55% | 880,00 |
| 15.01.2025 | 20,14 | 20,23 | 20,14 | 20,23 | 0,82% | 3.478,00 |
| 14.01.2025 | 20,76 | 20,93 | 20,07 | 20,07 | -3,90% | 26,00 |
| 13.01.2025 | 19,98 | 20,88 | 19,98 | 20,88 | 3,44% | 5.230,00 |
| 10.01.2025 | 19,89 | 20,27 | 19,78 | 20,19 | 0,77% | 3.216,00 |
| 09.01.2025 | 19,85 | 20,03 | 19,85 | 20,03 | 0,15% | 26,00 |
| 08.01.2025 | 20,44 | 20,57 | 20,00 | 20,00 | -1,84% | 25.074,00 |
| 07.01.2025 | 20,32 | 20,38 | 20,32 | 20,38 | 0,72% | 101,00 |
| 06.01.2025 | 21,04 | 21,37 | 20,10 | 20,23 | -3,48% | 24.124,00 |
| 03.01.2025 | 21,21 | 21,29 | 20,54 | 20,96 | -1,46% | - |
| 02.01.2025 | 21,11 | 21,50 | 21,06 | 21,27 | -2,74% | 225,00 |
| 30.12.2024 | 21,74 | 21,91 | 21,74 | 21,87 | 0,53% | 530,00 |
| 27.12.2024 | 21,87 | 21,88 | 21,62 | 21,76 | 5,97% | 7.819,00 |
| 23.12.2024 | 21,65 | 21,65 | 20,53 | 20,53 | -6,08% | 608,00 |
| 20.12.2024 | 21,69 | 21,86 | 20,77 | 21,86 | 2,05% | 3.985,00 |
| 19.12.2024 | 21,24 | 21,54 | 21,24 | 21,42 | -1,20% | 1.135,00 |
| 18.12.2024 | 21,11 | 21,68 | 21,11 | 21,68 | 2,31% | 842,00 |
| 17.12.2024 | 21,26 | 21,26 | 21,19 | 21,19 | -1,97% | 4,00 |
| 16.12.2024 | 21,00 | 22,34 | 21,00 | 21,62 | 4,60% | 2.199,00 |
| 13.12.2024 | 20,72 | 20,73 | 20,32 | 20,67 | 0,12% | 246,00 |
| 12.12.2024 | 20,70 | 20,93 | 20,64 | 20,64 | -0,05% | 908,00 |
| 11.12.2024 | 20,93 | 20,93 | 20,65 | 20,65 | -0,72% | 2.092,00 |
| 10.12.2024 | 20,77 | 20,80 | 20,77 | 20,80 | 0,80% | 1.290,00 |
| 09.12.2024 | 20,91 | 21,69 | 20,64 | 20,64 | -1,90% | 7.238,00 |
| 06.12.2024 | 20,10 | 21,25 | 19,79 | 21,04 | 5,41% | 4.645,00 |
| 05.12.2024 | 21,10 | 21,35 | 19,96 | 19,96 | -4,20% | 6.234,00 |
| 04.12.2024 | 23,89 | 23,89 | 18,68 | 20,83 | -12,61% | 18.417,00 |
| 03.12.2024 | 23,84 | 23,84 | 23,84 | 23,84 | 0,17% | 2,00 |
| 02.12.2024 | 23,77 | 24,30 | 23,68 | 23,80 | 0,43% | 2.753,00 |
| 29.11.2024 | 24,09 | 24,39 | 23,51 | 23,69 | -1,71% | - |
| 28.11.2024 | 24,11 | 24,11 | 24,11 | 24,11 | 0,42% | 1,00 |
| 27.11.2024 | 23,23 | 24,05 | 23,23 | 24,01 | 2,52% | 1.693,00 |
| 26.11.2024 | 23,29 | 23,43 | 23,24 | 23,42 | 0,71% | 3.610,00 |
| 25.11.2024 | 22,36 | 23,72 | 22,36 | 23,25 | 5,73% | 2.075,00 |
| 22.11.2024 | 21,61 | 22,27 | 21,61 | 21,99 | 2,63% | 2.018,00 |
| 21.11.2024 | 21,40 | 21,55 | 20,85 | 21,43 | 1,55% | - |
| 20.11.2024 | 21,37 | 21,37 | 21,10 | 21,10 | 2,23% | 517,00 |
| 19.11.2024 | 21,24 | 21,24 | 20,64 | 20,64 | -3,21% | 1.353,00 |
| 18.11.2024 | 21,82 | 21,86 | 21,33 | 21,33 | -3,92% | 520,00 |
| 15.11.2024 | 22,48 | 22,63 | 22,10 | 22,20 | -3,77% | - |
| 14.11.2024 | 23,07 | 23,07 | 23,07 | 23,07 | -2,18% | 19,00 |
| 13.11.2024 | 23,42 | 24,00 | 23,35 | 23,58 | 0,34% | 400,00 |
| 12.11.2024 | 23,31 | 23,50 | 23,17 | 23,50 | 1,60% | 2.142,00 |
| 11.11.2024 | 23,15 | 23,58 | 23,11 | 23,13 | 1,94% | 690,00 |
| 08.11.2024 | 22,95 | 22,95 | 22,69 | 22,69 | -0,22% | 157,00 |
| 07.11.2024 | 22,87 | 22,87 | 22,74 | 22,74 | -3,56% | 1.680,00 |
| 06.11.2024 | 23,46 | 23,58 | 23,43 | 23,58 | 4,87% | 503,00 |
| 05.11.2024 | 22,49 | 22,49 | 22,49 | 22,49 | -0,33% | 100,00 |