£2,769
-3,25%
Echtzeit-Aktienkurs SAINSBURY-J.- LS-28571428
Bid:
Ask:
Aktienkurse zur SAINSBURY-J.- LS-28571428 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,87 | 2,87 | 2,76 | 2,77 | -3,28% | 2.470.124,00 |
| 01.07.2025 | 2,93 | 2,97 | 2,83 | 2,86 | -1,24% | 2.649.328,00 |
| 30.06.2025 | 2,88 | 2,90 | 2,86 | 2,90 | 1,05% | 1.236.289,00 |
| 27.06.2025 | 2,88 | 2,90 | 2,86 | 2,87 | -0,21% | 946.121,00 |
| 26.06.2025 | 2,87 | 2,88 | 2,83 | 2,87 | 0,07% | 1.379.411,00 |
| 25.06.2025 | 2,91 | 2,92 | 2,86 | 2,87 | -0,97% | 704.846,00 |
| 24.06.2025 | 2,89 | 2,92 | 2,86 | 2,90 | 0,90% | 1.948.900,00 |
| 23.06.2025 | 2,86 | 2,90 | 2,86 | 2,87 | 0,42% | 1.091.754,00 |
| 20.06.2025 | 2,88 | 2,88 | 2,85 | 2,86 | -0,28% | 1.190.534,00 |
| 19.06.2025 | 2,87 | 2,91 | 2,86 | 2,87 | 0,00% | 897.812,00 |
| 18.06.2025 | 2,87 | 2,87 | 2,85 | 2,87 | 0,35% | 640.102,00 |
| 17.06.2025 | 2,85 | 2,87 | 2,84 | 2,86 | 0,07% | 476.951,00 |
| 16.06.2025 | 2,86 | 2,86 | 2,83 | 2,86 | 0,07% | 1.076.633,00 |
| 13.06.2025 | 2,82 | 2,87 | 2,82 | 2,86 | 0,46% | 998.434,00 |
| 12.06.2025 | 2,84 | 2,87 | 2,84 | 2,84 | 0,57% | 1.227.348,00 |
| 11.06.2025 | 2,81 | 2,83 | 2,80 | 2,83 | 0,04% | 824.795,00 |
| 10.06.2025 | 2,80 | 2,83 | 2,80 | 2,83 | 1,40% | 1.406.554,00 |
| 09.06.2025 | 2,79 | 2,80 | 2,77 | 2,79 | 0,04% | 1.381.498,00 |
| 06.06.2025 | 2,75 | 2,80 | 2,75 | 2,79 | 1,60% | 1.002.229,00 |
| 05.06.2025 | 2,75 | 2,76 | 2,74 | 2,74 | -3,52% | 1.149.357,00 |
| 04.06.2025 | 2,88 | 2,88 | 2,84 | 2,84 | -1,04% | 1.187.049,00 |
| 03.06.2025 | 2,88 | 2,89 | 2,86 | 2,87 | 0,21% | 993.496,00 |
| 02.06.2025 | 2,85 | 2,87 | 2,85 | 2,87 | 0,28% | 1.139.808,00 |
| 30.05.2025 | 2,83 | 2,86 | 2,83 | 2,86 | 1,13% | 794.977,00 |
| 29.05.2025 | 2,84 | 2,85 | 2,80 | 2,83 | -0,49% | 2.481.275,00 |
| 28.05.2025 | 2,93 | 2,94 | 2,84 | 2,84 | -3,04% | 1.952.431,00 |
| 27.05.2025 | 2,90 | 2,93 | 2,89 | 2,93 | 1,91% | 1.373.015,00 |
| 26.05.2025 | 2,88 | 2,88 | 2,87 | 2,87 | 0,29% | - |
| 23.05.2025 | 2,87 | 2,88 | 2,85 | 2,87 | -0,07% | 1.406.330,00 |
| 22.05.2025 | 2,85 | 2,87 | 2,84 | 2,87 | -0,42% | 1.136.402,00 |
| 21.05.2025 | 2,89 | 2,90 | 2,86 | 2,88 | -0,41% | 1.632.854,00 |
| 20.05.2025 | 2,82 | 2,90 | 2,82 | 2,89 | 2,99% | 1.393.889,00 |
| 19.05.2025 | 2,78 | 2,82 | 2,78 | 2,81 | 0,97% | 1.079.115,00 |
| 16.05.2025 | 2,77 | 2,79 | 2,77 | 2,78 | 0,40% | 1.093.282,00 |
| 15.05.2025 | 2,79 | 2,80 | 2,74 | 2,77 | -0,22% | 1.111.150,00 |
| 14.05.2025 | 2,74 | 2,79 | 2,73 | 2,78 | 1,17% | 1.334.030,00 |
| 13.05.2025 | 2,70 | 2,76 | 2,70 | 2,74 | 1,70% | 1.955.847,00 |
| 12.05.2025 | 2,79 | 2,81 | 2,70 | 2,70 | -2,25% | 1.284.776,00 |
| 09.05.2025 | 2,73 | 2,77 | 2,73 | 2,76 | 1,32% | 1.198.692,00 |
| 08.05.2025 | 2,75 | 2,80 | 2,72 | 2,72 | -0,73% | 2.905.135,00 |
| 07.05.2025 | 2,72 | 2,74 | 2,70 | 2,74 | 0,73% | 1.417.749,00 |
| 06.05.2025 | 2,67 | 2,74 | 2,66 | 2,72 | 3,32% | 2.727.365,00 |
| 05.05.2025 | 2,66 | 2,66 | 2,61 | 2,64 | -0,21% | - |
| 02.05.2025 | 2,69 | 2,69 | 2,63 | 2,64 | -1,64% | 1.609.988,00 |
| 01.05.2025 | 2,68 | 2,69 | 2,67 | 2,69 | 0,67% | 708.778,00 |
| 30.04.2025 | 2,64 | 2,67 | 2,63 | 2,67 | 1,75% | 1.472.599,00 |
| 29.04.2025 | 2,60 | 2,66 | 2,59 | 2,62 | 1,24% | 999.596,00 |
| 28.04.2025 | 2,60 | 2,61 | 2,59 | 2,59 | -0,69% | 1.807.710,00 |
| 25.04.2025 | 2,60 | 2,65 | 2,60 | 2,61 | -0,15% | 2.329.264,00 |
| 24.04.2025 | 2,60 | 2,62 | 2,58 | 2,61 | 1,08% | 1.930.479,00 |
| 23.04.2025 | 2,60 | 2,62 | 2,54 | 2,58 | -1,37% | 2.641.832,00 |
| 22.04.2025 | 2,57 | 2,66 | 2,57 | 2,62 | 1,75% | 3.071.953,00 |
| 17.04.2025 | 2,55 | 2,58 | 2,50 | 2,58 | 4,08% | 2.694.901,00 |
| 16.04.2025 | 2,47 | 2,49 | 2,46 | 2,47 | 0,24% | 2.076.591,00 |
| 15.04.2025 | 2,43 | 2,47 | 2,43 | 2,47 | 1,73% | 819.126,00 |
| 14.04.2025 | 2,35 | 2,44 | 2,35 | 2,43 | 3,85% | 1.012.282,00 |
| 11.04.2025 | 2,30 | 2,35 | 2,30 | 2,34 | 2,10% | 1.236.145,00 |
| 10.04.2025 | 2,38 | 2,39 | 2,24 | 2,29 | -2,97% | 2.944.330,00 |
| 09.04.2025 | 2,35 | 2,37 | 2,32 | 2,36 | -0,17% | 1.214.140,00 |
| 08.04.2025 | 2,34 | 2,38 | 2,30 | 2,36 | 1,33% | 1.822.238,00 |
| 07.04.2025 | 2,32 | 2,39 | 2,27 | 2,33 | -1,81% | 2.030.584,00 |
| 04.04.2025 | 2,38 | 2,43 | 2,37 | 2,37 | -0,84% | 1.904.238,00 |
| 03.04.2025 | 2,33 | 2,41 | 2,33 | 2,39 | 2,75% | 992.772,00 |
| 02.04.2025 | 2,30 | 2,33 | 2,28 | 2,33 | 1,04% | 789.354,00 |
| 01.04.2025 | 2,34 | 2,36 | 2,26 | 2,31 | -1,96% | 1.243.273,00 |
| 31.03.2025 | 2,38 | 2,38 | 2,35 | 2,35 | -2,29% | 1.422.761,00 |
| 28.03.2025 | 2,38 | 2,43 | 2,38 | 2,41 | 1,56% | 1.278.650,00 |
| 27.03.2025 | 2,39 | 2,39 | 2,36 | 2,37 | 0,17% | 615.323,00 |
| 26.03.2025 | 2,37 | 2,39 | 2,36 | 2,37 | 0,13% | 733.606,00 |
| 25.03.2025 | 2,37 | 2,38 | 2,35 | 2,36 | 0,25% | 835.788,00 |
| 24.03.2025 | 2,37 | 2,38 | 2,34 | 2,36 | -1,09% | 798.686,00 |
| 21.03.2025 | 2,39 | 2,41 | 2,37 | 2,38 | 0,80% | 887.074,00 |
| 20.03.2025 | 2,37 | 2,37 | 2,34 | 2,36 | 0,85% | 1.265.617,00 |
| 19.03.2025 | 2,36 | 2,36 | 2,32 | 2,34 | -0,85% | 2.184.927,00 |
| 18.03.2025 | 2,33 | 2,37 | 2,33 | 2,36 | 1,72% | 2.126.793,00 |
| 17.03.2025 | 2,32 | 2,35 | 2,28 | 2,32 | -1,19% | 2.569.463,00 |
| 14.03.2025 | 2,55 | 2,55 | 2,34 | 2,35 | -7,69% | 2.472.017,00 |
| 13.03.2025 | 2,54 | 2,56 | 2,52 | 2,55 | -0,16% | 933.783,00 |
| 12.03.2025 | 2,58 | 2,58 | 2,50 | 2,55 | -1,16% | 1.225.040,00 |
| 11.03.2025 | 2,60 | 2,65 | 2,58 | 2,58 | -0,73% | 2.715.322,00 |
| 10.03.2025 | 2,56 | 2,61 | 2,55 | 2,60 | 2,08% | 2.116.534,00 |
| 07.03.2025 | 2,50 | 2,55 | 2,48 | 2,55 | 1,80% | 1.668.024,00 |
| 06.03.2025 | 2,50 | 2,51 | 2,47 | 2,50 | 0,36% | 1.758.149,00 |
| 05.03.2025 | 2,50 | 2,52 | 2,48 | 2,49 | -0,24% | 1.869.203,00 |
| 04.03.2025 | 2,52 | 2,52 | 2,48 | 2,50 | -1,34% | 1.580.002,00 |
| 03.03.2025 | 2,59 | 2,59 | 2,53 | 2,53 | -1,74% | 1.695.270,00 |
| 28.02.2025 | 2,58 | 2,59 | 2,57 | 2,58 | -0,19% | 1.323.013,00 |
| 27.02.2025 | 2,58 | 2,59 | 2,55 | 2,58 | 0,23% | 1.233.882,00 |
| 26.02.2025 | 2,56 | 2,58 | 2,55 | 2,58 | 0,94% | 1.045.178,00 |
| 25.02.2025 | 2,56 | 2,56 | 2,54 | 2,55 | -0,23% | 1.272.178,00 |
| 24.02.2025 | 2,54 | 2,56 | 2,53 | 2,56 | 1,15% | 1.187.068,00 |
| 21.02.2025 | 2,48 | 2,54 | 2,48 | 2,53 | 1,81% | 1.718.879,00 |
| 20.02.2025 | 2,49 | 2,50 | 2,46 | 2,49 | -0,24% | 2.048.475,00 |
| 19.02.2025 | 2,51 | 2,52 | 2,48 | 2,49 | -0,72% | 1.196.639,00 |
| 18.02.2025 | 2,62 | 2,62 | 2,50 | 2,51 | -4,13% | 2.275.962,00 |
| 17.02.2025 | 2,64 | 2,64 | 2,61 | 2,62 | -0,38% | 393.652,00 |
| 14.02.2025 | 2,64 | 2,64 | 2,62 | 2,63 | -0,53% | 918.818,00 |
| 13.02.2025 | 2,64 | 2,65 | 2,63 | 2,64 | 1,23% | 1.039.528,00 |
| 12.02.2025 | 2,64 | 2,65 | 2,60 | 2,61 | -1,40% | 1.187.559,00 |
| 11.02.2025 | 2,64 | 2,67 | 2,63 | 2,65 | 0,46% | 732.440,00 |