£2,716
0,46%
Echtzeit-Aktienkurs J. Sainsbury PLC
Bid:
Ask:
Aktienkurse zur J. Sainsbury PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 2,91 | 2,92 | 2,90 | 2,92 | 0,24% | 1.133.964,00 |
| 07.10.2024 | 2,94 | 2,94 | 2,89 | 2,91 | 0,10% | 687.428,00 |
| 04.10.2024 | 2,92 | 2,94 | 2,89 | 2,91 | -0,58% | 968.344,00 |
| 03.10.2024 | 2,91 | 2,94 | 2,90 | 2,93 | 1,24% | 679.482,00 |
| 02.10.2024 | 2,94 | 2,94 | 2,87 | 2,89 | -1,77% | 797.603,00 |
| 01.10.2024 | 2,97 | 2,97 | 2,92 | 2,94 | -0,34% | 457.035,00 |
| 30.09.2024 | 2,99 | 2,99 | 2,95 | 2,95 | -1,24% | 718.333,00 |
| 27.09.2024 | 2,94 | 3,00 | 2,93 | 2,99 | 1,77% | 636.411,00 |
| 26.09.2024 | 2,98 | 3,00 | 2,93 | 2,94 | -0,71% | 1.185.343,00 |
| 25.09.2024 | 2,92 | 2,97 | 2,92 | 2,96 | 1,40% | 759.514,00 |
| 24.09.2024 | 2,95 | 2,95 | 2,91 | 2,92 | -0,92% | 457.675,00 |
| 23.09.2024 | 2,92 | 2,95 | 2,92 | 2,95 | 0,79% | 365.299,00 |
| 20.09.2024 | 2,92 | 2,95 | 2,92 | 2,92 | -0,41% | 786.740,00 |
| 19.09.2024 | 3,00 | 3,00 | 2,92 | 2,94 | -1,38% | 956.253,00 |
| 18.09.2024 | 2,99 | 2,99 | 2,97 | 2,98 | -0,43% | 805.171,00 |
| 17.09.2024 | 2,99 | 3,01 | 2,97 | 2,99 | 1,46% | 943.397,00 |
| 16.09.2024 | 2,89 | 2,95 | 2,89 | 2,95 | 2,19% | 1.173.896,00 |
| 13.09.2024 | 2,95 | 2,95 | 2,85 | 2,88 | -2,54% | 1.502.915,00 |
| 12.09.2024 | 3,01 | 3,01 | 2,96 | 2,96 | -1,37% | 888.262,00 |
| 11.09.2024 | 3,00 | 3,01 | 2,99 | 3,00 | 0,23% | 1.368.885,00 |
| 10.09.2024 | 2,99 | 3,01 | 2,98 | 2,99 | -0,20% | 805.235,00 |
| 09.09.2024 | 2,99 | 3,00 | 2,97 | 3,00 | 1,28% | 551.613,00 |
| 06.09.2024 | 2,97 | 2,99 | 2,96 | 2,96 | -0,84% | 313.676,00 |
| 05.09.2024 | 2,96 | 2,99 | 2,96 | 2,99 | 1,08% | 454.133,00 |
| 04.09.2024 | 2,96 | 2,96 | 2,94 | 2,95 | -1,17% | 877.093,00 |
| 03.09.2024 | 2,96 | 2,99 | 2,96 | 2,99 | 1,08% | 400.800,00 |
| 02.09.2024 | 2,94 | 2,96 | 2,93 | 2,96 | 0,41% | 584.299,00 |
| 30.08.2024 | 2,91 | 2,95 | 2,90 | 2,94 | 1,38% | 969.162,00 |
| 29.08.2024 | 2,90 | 2,91 | 2,89 | 2,90 | 0,55% | 413.578,00 |
| 28.08.2024 | 2,89 | 2,89 | 2,87 | 2,89 | -0,14% | 303.972,00 |
| 27.08.2024 | 2,88 | 2,89 | 2,85 | 2,89 | 1,87% | 468.411,00 |
| 26.08.2024 | 2,88 | 2,88 | 2,82 | 2,84 | -0,87% | - |
| 23.08.2024 | 2,84 | 2,86 | 2,83 | 2,86 | 0,81% | 425.517,00 |
| 22.08.2024 | 2,81 | 2,86 | 2,81 | 2,84 | 1,54% | 409.691,00 |
| 21.08.2024 | 2,80 | 2,81 | 2,78 | 2,80 | 0,07% | 447.905,00 |
| 20.08.2024 | 2,83 | 2,83 | 2,79 | 2,80 | -1,31% | 372.033,00 |
| 19.08.2024 | 2,81 | 2,84 | 2,80 | 2,83 | 0,85% | 394.986,00 |
| 16.08.2024 | 2,82 | 2,82 | 2,80 | 2,81 | -0,25% | 230.763,00 |
| 15.08.2024 | 2,81 | 2,82 | 2,79 | 2,82 | 0,90% | 537.024,00 |
| 14.08.2024 | 2,76 | 2,79 | 2,76 | 2,79 | 1,38% | 614.592,00 |
| 13.08.2024 | 2,71 | 2,77 | 2,71 | 2,75 | 2,15% | 704.647,00 |
| 12.08.2024 | 2,70 | 2,70 | 2,68 | 2,70 | 0,30% | 220.956,00 |
| 09.08.2024 | 2,69 | 2,71 | 2,68 | 2,69 | 0,19% | 373.207,00 |
| 08.08.2024 | 2,71 | 2,71 | 2,65 | 2,68 | -1,18% | 601.697,00 |
| 07.08.2024 | 2,69 | 2,73 | 2,69 | 2,71 | 2,30% | 214.714,00 |