£2,591
0,28%
Echtzeit-Aktienkurs J. Sainsbury PLC
Bid:
Ask:
Aktienkurse zur J. Sainsbury PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,58 | 2,61 | 2,58 | 2,59 | 0,42% | - |
| 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 |
| 10.02.2025 | 2,64 | 2,65 | 2,63 | 2,64 | 0,50% | 342.954,00 |
| 07.02.2025 | 2,64 | 2,66 | 2,61 | 2,62 | -0,76% | 829.261,00 |
| 06.02.2025 | 2,64 | 2,69 | 2,63 | 2,64 | 0,46% | 1.515.075,00 |
| 05.02.2025 | 2,58 | 2,63 | 2,54 | 2,63 | 2,29% | 1.002.232,00 |
| 04.02.2025 | 2,52 | 2,59 | 2,52 | 2,57 | 1,62% | 1.037.495,00 |
| 03.02.2025 | 2,53 | 2,54 | 2,50 | 2,53 | -0,75% | 1.063.465,00 |
| 31.01.2025 | 2,56 | 2,56 | 2,52 | 2,55 | -1,24% | 1.555.948,00 |
| 30.01.2025 | 2,57 | 2,58 | 2,56 | 2,58 | 0,82% | 1.048.231,00 |
| 29.01.2025 | 2,58 | 2,59 | 2,56 | 2,56 | -0,47% | 975.066,00 |
| 28.01.2025 | 2,56 | 2,61 | 2,56 | 2,57 | 1,02% | 1.106.038,00 |
| 27.01.2025 | 2,53 | 2,58 | 2,53 | 2,55 | 0,71% | 748.104,00 |
| 24.01.2025 | 2,54 | 2,56 | 2,52 | 2,53 | -0,16% | 2.041.879,00 |
| 23.01.2025 | 2,58 | 2,59 | 2,53 | 2,53 | -1,63% | 1.758.159,00 |
| 22.01.2025 | 2,62 | 2,62 | 2,57 | 2,57 | -1,23% | 934.303,00 |
| 21.01.2025 | 2,60 | 2,64 | 2,59 | 2,61 | -1,62% | 1.642.630,00 |
| 20.01.2025 | 2,63 | 2,66 | 2,63 | 2,65 | 0,91% | 1.420.404,00 |
| 17.01.2025 | 2,60 | 2,63 | 2,59 | 2,63 | 0,92% | 1.239.781,00 |
| 16.01.2025 | 2,58 | 2,60 | 2,55 | 2,60 | 1,21% | 1.939.712,00 |
| 15.01.2025 | 2,53 | 2,57 | 2,52 | 2,57 | 2,07% | 2.749.757,00 |
| 14.01.2025 | 2,54 | 2,54 | 2,49 | 2,52 | -0,67% | 1.886.153,00 |
| 13.01.2025 | 2,51 | 2,56 | 2,51 | 2,54 | 0,56% | 2.368.276,00 |
| 10.01.2025 | 2,62 | 2,62 | 2,52 | 2,52 | -4,25% | 3.059.250,00 |
| 09.01.2025 | 2,69 | 2,69 | 2,59 | 2,63 | -3,20% | 3.334.472,00 |
| 08.01.2025 | 2,73 | 2,74 | 2,70 | 2,72 | -0,48% | 1.494.040,00 |
| 07.01.2025 | 2,76 | 2,77 | 2,69 | 2,73 | -1,44% | 2.441.003,00 |
| 06.01.2025 | 2,77 | 2,79 | 2,75 | 2,77 | -0,04% | 1.360.775,00 |
| 03.01.2025 | 2,76 | 2,78 | 2,76 | 2,77 | 0,51% | 797.658,00 |
| 02.01.2025 | 2,74 | 2,77 | 2,74 | 2,76 | 0,58% | 620.445,00 |
| 31.12.2024 | 2,73 | 2,75 | 2,72 | 2,74 | 0,81% | 204.217,00 |
| 30.12.2024 | 2,71 | 2,72 | 2,70 | 2,72 | 0,52% | 1.247.540,00 |
| 27.12.2024 | 2,71 | 2,72 | 2,70 | 2,71 | -0,44% | 1.278.446,00 |
| 24.12.2024 | 2,71 | 2,73 | 2,71 | 2,72 | 1,12% | 321.812,00 |
| 23.12.2024 | 2,70 | 2,70 | 2,67 | 2,69 | -0,52% | 1.275.961,00 |
| 20.12.2024 | 2,71 | 2,73 | 2,70 | 2,70 | -0,44% | 1.196.574,00 |
| 19.12.2024 | 2,74 | 2,75 | 2,70 | 2,72 | -1,56% | 1.146.117,00 |
| 18.12.2024 | 2,76 | 2,77 | 2,73 | 2,76 | 0,33% | 1.214.687,00 |
| 17.12.2024 | 2,76 | 2,76 | 2,72 | 2,75 | -0,79% | 1.881.663,00 |
| 16.12.2024 | 2,79 | 2,80 | 2,76 | 2,77 | -1,14% | 2.089.826,00 |
| 13.12.2024 | 2,79 | 2,81 | 2,79 | 2,80 | 0,32% | 2.598.506,00 |
| 12.12.2024 | 2,76 | 2,80 | 2,74 | 2,80 | 1,78% | 3.167.027,00 |
| 11.12.2024 | 2,73 | 2,75 | 2,73 | 2,75 | 0,66% | 3.128.201,00 |
| 10.12.2024 | 2,69 | 2,74 | 2,68 | 2,73 | 1,11% | 3.256.730,00 |
| 09.12.2024 | 2,68 | 2,70 | 2,66 | 2,70 | 0,45% | 2.769.035,00 |
| 06.12.2024 | 2,68 | 2,71 | 2,68 | 2,69 | 0,37% | 2.597.288,00 |
| 05.12.2024 | 2,64 | 2,68 | 2,63 | 2,68 | 1,10% | 1.672.645,00 |
| 04.12.2024 | 2,62 | 2,66 | 2,62 | 2,65 | 1,15% | 1.414.321,00 |
| 03.12.2024 | 2,61 | 2,63 | 2,60 | 2,62 | 0,81% | 1.262.459,00 |
| 02.12.2024 | 2,61 | 2,63 | 2,59 | 2,60 | -0,80% | 1.261.142,00 |
| 29.11.2024 | 2,60 | 2,63 | 2,60 | 2,62 | 0,19% | 1.585.201,00 |
| 28.11.2024 | 2,60 | 2,62 | 2,59 | 2,61 | 3,08% | 1.429.058,00 |
| 27.11.2024 | 2,52 | 2,54 | 2,51 | 2,53 | 0,40% | 1.095.578,00 |
| 26.11.2024 | 2,53 | 2,55 | 2,50 | 2,52 | -1,02% | 1.570.733,00 |
| 25.11.2024 | 2,55 | 2,55 | 2,52 | 2,55 | 0,00% | 1.601.810,00 |
| 22.11.2024 | 2,49 | 2,56 | 2,49 | 2,55 | 2,51% | 2.029.613,00 |
| 21.11.2024 | 2,48 | 2,50 | 2,48 | 2,49 | 1,41% | 1.204.059,00 |
| 20.11.2024 | 2,48 | 2,48 | 2,44 | 2,45 | -1,13% | 2.004.743,00 |
| 19.11.2024 | 2,50 | 2,50 | 2,45 | 2,48 | 1,27% | 1.451.155,00 |
| 18.11.2024 | 2,46 | 2,46 | 2,44 | 2,45 | -0,20% | 1.300.330,00 |
| 15.11.2024 | 2,41 | 2,46 | 2,41 | 2,46 | 2,46% | 1.415.200,00 |
| 14.11.2024 | 2,38 | 2,41 | 2,38 | 2,40 | -1,68% | 2.537.841,00 |
| 13.11.2024 | 2,42 | 2,44 | 2,40 | 2,44 | 0,70% | 1.843.455,00 |
| 12.11.2024 | 2,41 | 2,43 | 2,40 | 2,42 | -0,41% | 1.871.903,00 |
| 11.11.2024 | 2,50 | 2,50 | 2,43 | 2,43 | -3,07% | 2.003.882,00 |
| 08.11.2024 | 2,55 | 2,55 | 2,48 | 2,51 | -2,38% | 2.863.524,00 |
| 07.11.2024 | 2,68 | 2,68 | 2,57 | 2,57 | -4,11% | 1.863.699,00 |
| 06.11.2024 | 2,68 | 2,71 | 2,66 | 2,68 | 0,68% | 705.485,00 |
| 05.11.2024 | 2,66 | 2,68 | 2,65 | 2,66 | -0,15% | 1.385.552,00 |
| 04.11.2024 | 2,65 | 2,69 | 2,65 | 2,66 | 0,26% | 1.002.773,00 |
| 01.11.2024 | 2,65 | 2,67 | 2,64 | 2,66 | -0,19% | 1.387.798,00 |
| 31.10.2024 | 2,64 | 2,66 | 2,61 | 2,66 | 0,68% | 2.184.905,00 |
| 30.10.2024 | 2,67 | 2,71 | 2,64 | 2,64 | -1,12% | 2.468.610,00 |
| 29.10.2024 | 2,74 | 2,74 | 2,66 | 2,67 | -1,98% | 1.425.600,00 |
| 28.10.2024 | 2,75 | 2,76 | 2,72 | 2,73 | 0,29% | 815.370,00 |
| 25.10.2024 | 2,74 | 2,74 | 2,72 | 2,72 | -0,66% | 1.131.413,00 |
| 24.10.2024 | 2,77 | 2,77 | 2,74 | 2,74 | -0,47% | 1.861.079,00 |
| 23.10.2024 | 2,77 | 2,79 | 2,75 | 2,75 | -0,25% | 859.290,00 |
| 22.10.2024 | 2,77 | 2,78 | 2,75 | 2,76 | -0,72% | 1.325.326,00 |
| 21.10.2024 | 2,80 | 2,82 | 2,78 | 2,78 | -0,36% | 1.416.111,00 |
| 18.10.2024 | 2,77 | 2,80 | 2,76 | 2,79 | 0,00% | 1.236.109,00 |
| 17.10.2024 | 2,75 | 2,79 | 2,75 | 2,79 | 0,90% | 1.789.385,00 |
| 16.10.2024 | 2,77 | 2,79 | 2,75 | 2,76 | -1,04% | 2.697.078,00 |
| 15.10.2024 | 2,77 | 2,80 | 2,77 | 2,79 | 1,68% | 2.854.142,00 |
| 14.10.2024 | 2,71 | 2,75 | 2,71 | 2,75 | 1,37% | 4.110.505,00 |
| 11.10.2024 | 2,76 | 2,77 | 2,69 | 2,71 | -6,55% | 7.546.631,00 |
| 10.10.2024 | 2,92 | 2,95 | 2,89 | 2,90 | -0,99% | 1.067.418,00 |
| 09.10.2024 | 2,93 | 2,94 | 2,92 | 2,93 | 0,24% | 966.431,00 |