£3,192
0,81%
Echtzeit-Aktienkurs J. Sainsbury PLC
Bid:
Ask:
Aktienkurse zur J. Sainsbury PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 3,19 | 3,19 | 3,14 | 3,16 | -0,19% | 862.629,00 |
| 28.01.2026 | 3,17 | 3,20 | 3,13 | 3,17 | -0,31% | 786.266,00 |
| 27.01.2026 | 3,16 | 3,18 | 3,13 | 3,18 | 0,32% | 746.423,00 |
| 26.01.2026 | 3,15 | 3,19 | 3,15 | 3,17 | 2,00% | 940.547,00 |
| 23.01.2026 | 3,15 | 3,17 | 3,10 | 3,10 | -1,77% | 916.018,00 |
| 22.01.2026 | 3,15 | 3,20 | 3,11 | 3,16 | 0,32% | 1.879.296,00 |
| 21.01.2026 | 3,16 | 3,17 | 3,12 | 3,15 | 0,13% | 945.532,00 |
| 20.01.2026 | 3,19 | 3,19 | 3,14 | 3,15 | -1,19% | 782.727,00 |
| 19.01.2026 | 3,16 | 3,21 | 3,16 | 3,18 | 1,47% | 1.626.940,00 |
| 16.01.2026 | 3,16 | 3,16 | 3,12 | 3,14 | -0,70% | 1.073.453,00 |
| 15.01.2026 | 3,12 | 3,17 | 3,10 | 3,16 | 1,61% | 3.219.214,00 |
| 14.01.2026 | 3,11 | 3,12 | 3,07 | 3,11 | 0,71% | 1.633.238,00 |
| 13.01.2026 | 3,11 | 3,11 | 3,07 | 3,09 | -0,83% | 1.643.837,00 |
| 12.01.2026 | 3,11 | 3,12 | 3,04 | 3,11 | 0,26% | 1.348.041,00 |
| 09.01.2026 | 3,29 | 3,29 | 3,07 | 3,11 | -5,59% | 3.734.167,00 |
| 08.01.2026 | 3,32 | 3,32 | 3,22 | 3,29 | -2,26% | 3.174.683,00 |
| 07.01.2026 | 3,34 | 3,39 | 3,32 | 3,37 | 1,20% | 1.964.468,00 |
| 06.01.2026 | 3,28 | 3,38 | 3,28 | 3,33 | 1,40% | 2.144.109,00 |
| 05.01.2026 | 3,31 | 3,31 | 3,25 | 3,28 | -0,12% | 2.806.404,00 |
| 02.01.2026 | 3,25 | 3,30 | 3,25 | 3,28 | 0,71% | 2.371.872,00 |
| 31.12.2025 | 3,28 | 3,28 | 3,25 | 3,26 | -0,82% | 330.627,00 |
| 30.12.2025 | 3,26 | 3,29 | 3,24 | 3,29 | 1,17% | 1.324.228,00 |
| 29.12.2025 | 3,24 | 3,27 | 3,23 | 3,25 | 0,81% | 1.125.671,00 |
| 24.12.2025 | 3,22 | 3,24 | 3,22 | 3,22 | -0,19% | 543.200,00 |
| 23.12.2025 | 3,22 | 3,24 | 3,21 | 3,23 | 0,25% | 1.277.225,00 |
| 22.12.2025 | 3,22 | 3,22 | 3,20 | 3,22 | -0,25% | 1.486.355,00 |
| 19.12.2025 | 3,24 | 3,26 | 3,21 | 3,23 | -0,43% | 2.428.322,00 |
| 18.12.2025 | 3,24 | 3,27 | 3,20 | 3,24 | 0,19% | 2.369.110,00 |
| 17.12.2025 | 3,22 | 3,26 | 3,21 | 3,24 | 0,68% | 2.389.980,00 |
| 16.12.2025 | 3,24 | 3,26 | 3,21 | 3,22 | -0,43% | 1.764.714,00 |
| 15.12.2025 | 3,23 | 3,24 | 3,20 | 3,23 | 0,81% | 1.428.350,00 |
| 12.12.2025 | 3,24 | 3,25 | 3,19 | 3,20 | -0,56% | 1.516.210,00 |
| 11.12.2025 | 3,23 | 3,24 | 3,19 | 3,22 | 1,64% | 2.913.078,00 |
| 10.12.2025 | 3,15 | 3,19 | 3,13 | 3,17 | 1,60% | 2.601.416,00 |
| 09.12.2025 | 3,09 | 3,13 | 3,05 | 3,12 | 1,17% | 2.925.597,00 |
| 08.12.2025 | 3,11 | 3,12 | 3,08 | 3,08 | -1,03% | 1.437.113,00 |
| 05.12.2025 | 3,11 | 3,15 | 3,11 | 3,12 | 0,19% | 1.208.600,00 |
| 04.12.2025 | 3,13 | 3,14 | 3,11 | 3,11 | -0,45% | 1.786.774,00 |
| 03.12.2025 | 3,08 | 3,15 | 3,00 | 3,12 | -4,17% | 6.073.965,00 |
| 02.12.2025 | 3,25 | 3,26 | 3,24 | 3,26 | 0,74% | 1.412.786,00 |
| 01.12.2025 | 3,23 | 3,26 | 3,22 | 3,24 | 0,72% | 1.723.535,00 |
| 28.11.2025 | 3,30 | 3,30 | 3,21 | 3,21 | -2,16% | 1.326.941,00 |
| 27.11.2025 | 3,28 | 3,31 | 3,28 | 3,28 | 0,37% | 1.042.724,00 |
| 26.11.2025 | 3,23 | 3,30 | 3,22 | 3,27 | 1,61% | 2.104.850,00 |
| 25.11.2025 | 3,21 | 3,25 | 3,16 | 3,22 | -0,92% | 2.232.145,00 |
| 24.11.2025 | 3,22 | 3,25 | 3,21 | 3,25 | 0,62% | 2.152.139,00 |
| 21.11.2025 | 3,19 | 3,25 | 3,18 | 3,23 | 1,00% | 2.017.130,00 |
| 20.11.2025 | 3,20 | 3,22 | 3,17 | 3,20 | 0,31% | 1.769.614,00 |
| 19.11.2025 | 3,18 | 3,22 | 3,18 | 3,19 | -0,06% | 2.160.318,00 |
| 18.11.2025 | 3,17 | 3,22 | 3,17 | 3,19 | 0,25% | 1.849.010,00 |
| 17.11.2025 | 3,22 | 3,23 | 3,18 | 3,18 | -0,87% | 1.405.731,00 |
| 14.11.2025 | 3,27 | 3,27 | 3,20 | 3,21 | -1,71% | 1.721.172,00 |
| 13.11.2025 | 3,26 | 3,29 | 3,24 | 3,27 | -4,17% | 891.735,00 |
| 12.11.2025 | 3,44 | 3,45 | 3,37 | 3,41 | -0,93% | 2.335.368,00 |
| 11.11.2025 | 3,53 | 3,53 | 3,41 | 3,44 | -1,40% | 2.316.279,00 |
| 10.11.2025 | 3,48 | 3,49 | 3,42 | 3,49 | 0,26% | 1.298.342,00 |
| 07.11.2025 | 3,55 | 3,55 | 3,44 | 3,48 | -2,19% | 1.363.051,00 |
| 06.11.2025 | 3,41 | 3,60 | 3,27 | 3,56 | 5,52% | 4.938.056,00 |
| 05.11.2025 | 3,33 | 3,37 | 3,32 | 3,37 | 1,26% | 1.170.671,00 |
| 04.11.2025 | 3,34 | 3,35 | 3,30 | 3,33 | -0,77% | 1.295.496,00 |
| 03.11.2025 | 3,43 | 3,43 | 3,36 | 3,36 | -2,27% | 915.356,00 |
| 31.10.2025 | 3,47 | 3,48 | 3,42 | 3,43 | -1,27% | 1.176.585,00 |
| 30.10.2025 | 3,45 | 3,48 | 3,45 | 3,48 | 0,72% | 1.023.443,00 |
| 29.10.2025 | 3,44 | 3,46 | 3,42 | 3,45 | -0,20% | 618.841,00 |
| 28.10.2025 | 3,47 | 3,48 | 3,37 | 3,46 | -0,17% | 1.264.606,00 |
| 27.10.2025 | 3,44 | 3,47 | 3,43 | 3,47 | 1,05% | 1.574.610,00 |
| 24.10.2025 | 3,42 | 3,44 | 3,40 | 3,43 | 0,65% | 863.997,00 |
| 23.10.2025 | 3,43 | 3,43 | 3,39 | 3,41 | -0,58% | 627.153,00 |
| 22.10.2025 | 3,39 | 3,44 | 3,38 | 3,43 | 1,42% | 1.197.145,00 |
| 21.10.2025 | 3,36 | 3,38 | 3,36 | 3,38 | 0,36% | 1.164.933,00 |
| 20.10.2025 | 3,37 | 3,38 | 3,34 | 3,37 | -0,24% | 984.015,00 |
| 17.10.2025 | 3,36 | 3,39 | 3,35 | 3,38 | 0,00% | 935.700,00 |
| 16.10.2025 | 3,38 | 3,38 | 3,36 | 3,38 | 0,12% | 1.550.624,00 |
| 15.10.2025 | 3,34 | 3,38 | 3,32 | 3,37 | 0,78% | 1.354.563,00 |
| 14.10.2025 | 3,35 | 3,37 | 3,33 | 3,35 | -0,15% | 1.246.173,00 |
| 13.10.2025 | 3,33 | 3,35 | 3,32 | 3,35 | 0,06% | 756.142,00 |
| 10.10.2025 | 3,36 | 3,37 | 3,33 | 3,35 | -0,09% | 1.338.057,00 |
| 09.10.2025 | 3,34 | 3,36 | 3,34 | 3,35 | 0,48% | 728.928,00 |
| 08.10.2025 | 3,35 | 3,36 | 3,32 | 3,34 | 0,27% | 963.645,00 |
| 07.10.2025 | 3,32 | 3,34 | 3,21 | 3,33 | -0,57% | 1.748.747,00 |
| 06.10.2025 | 3,35 | 3,37 | 3,34 | 3,35 | 0,12% | 950.830,00 |
| 03.10.2025 | 3,34 | 3,36 | 3,32 | 3,34 | 0,45% | 989.760,00 |
| 02.10.2025 | 3,32 | 3,34 | 3,26 | 3,33 | 0,67% | 1.278.977,00 |
| 01.10.2025 | 3,34 | 3,35 | 3,29 | 3,31 | -1,05% | 1.105.222,00 |
| 30.09.2025 | 3,30 | 3,36 | 3,29 | 3,34 | 1,21% | 752.692,00 |
| 29.09.2025 | 3,31 | 3,32 | 3,29 | 3,30 | 0,00% | 646.515,00 |
| 26.09.2025 | 3,25 | 3,31 | 3,25 | 3,30 | 1,60% | 1.134.517,00 |
| 25.09.2025 | 3,25 | 3,26 | 3,22 | 3,25 | -0,25% | 789.891,00 |
| 24.09.2025 | 3,26 | 3,28 | 3,23 | 3,26 | -0,12% | 362.815,00 |
| 23.09.2025 | 3,22 | 3,30 | 3,22 | 3,26 | 1,43% | 1.260.134,00 |
| 22.09.2025 | 3,24 | 3,24 | 3,21 | 3,21 | -0,28% | 710.179,00 |
| 19.09.2025 | 3,21 | 3,24 | 3,20 | 3,22 | 0,78% | 870.281,00 |
| 18.09.2025 | 3,23 | 3,23 | 3,17 | 3,20 | -1,24% | 1.238.297,00 |
| 17.09.2025 | 3,24 | 3,34 | 3,24 | 3,24 | 0,31% | 1.632.615,00 |
| 16.09.2025 | 3,17 | 3,23 | 3,15 | 3,23 | 1,29% | 2.392.752,00 |
| 15.09.2025 | 3,21 | 3,27 | 3,15 | 3,19 | 4,18% | 3.249.824,00 |
| 12.09.2025 | 3,06 | 3,08 | 3,02 | 3,06 | -0,36% | 1.052.244,00 |
| 11.09.2025 | 3,05 | 3,08 | 3,05 | 3,07 | 0,75% | - |
| 10.09.2025 | 3,12 | 3,12 | 3,03 | 3,05 | -1,45% | - |
| 09.09.2025 | 3,13 | 3,16 | 3,07 | 3,09 | -1,26% | - |