£3,390
1,32%
Echtzeit-Aktienkurs J. Sainsbury PLC
Bid:
Ask:
Aktienkurse zur J. Sainsbury PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,38 | 3,39 | 3,35 | 3,37 | 0,63% | - |
| 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% | - |
| 08.09.2025 | 3,15 | 3,16 | 3,13 | 3,13 | 0,78% | - |
| 05.09.2025 | 3,07 | 3,13 | 3,03 | 3,11 | 1,87% | 1.029.454,00 |
| 04.09.2025 | 2,96 | 3,05 | 2,96 | 3,05 | 2,21% | 1.139.103,00 |
| 03.09.2025 | 2,94 | 2,98 | 2,92 | 2,98 | 1,15% | 950.655,00 |
| 02.09.2025 | 3,01 | 3,01 | 2,93 | 2,95 | -1,96% | 1.163.240,00 |
| 01.09.2025 | 2,99 | 3,05 | 2,99 | 3,01 | 0,03% | 309.208,00 |
| 29.08.2025 | 2,98 | 3,01 | 2,96 | 3,01 | 1,42% | 1.163.914,00 |
| 28.08.2025 | 3,00 | 3,00 | 2,93 | 2,97 | -1,07% | 1.020.202,00 |
| 27.08.2025 | 3,06 | 3,06 | 2,99 | 3,00 | -1,96% | 504.790,00 |
| 26.08.2025 | 3,03 | 3,07 | 3,01 | 3,06 | 0,05% | 887.902,00 |
| 25.08.2025 | 3,06 | 3,07 | 3,06 | 3,06 | 0,22% | - |
| 22.08.2025 | 3,06 | 3,06 | 3,04 | 3,05 | -0,59% | 220.263,00 |
| 21.08.2025 | 3,05 | 3,07 | 3,04 | 3,07 | 0,52% | 522.914,00 |
| 20.08.2025 | 3,03 | 3,05 | 3,00 | 3,05 | 0,99% | 782.310,00 |
| 19.08.2025 | 3,01 | 3,04 | 2,99 | 3,02 | 1,00% | 781.896,00 |
| 18.08.2025 | 2,97 | 2,99 | 2,97 | 2,99 | 1,29% | 851.603,00 |
| 15.08.2025 | 2,98 | 2,98 | 2,95 | 2,95 | -0,34% | 649.519,00 |
| 14.08.2025 | 3,00 | 3,00 | 2,95 | 2,96 | -0,67% | 692.995,00 |
| 13.08.2025 | 2,98 | 3,01 | 2,97 | 2,98 | 0,00% | 426.420,00 |
| 12.08.2025 | 2,98 | 2,99 | 2,96 | 2,98 | 0,40% | 447.438,00 |
| 11.08.2025 | 2,95 | 2,98 | 2,95 | 2,97 | 0,64% | 230.163,00 |
| 08.08.2025 | 2,96 | 2,97 | 2,94 | 2,95 | 0,51% | 584.685,00 |
| 07.08.2025 | 2,95 | 2,97 | 2,92 | 2,94 | -0,54% | 1.877.534,00 |
| 06.08.2025 | 2,96 | 2,96 | 2,91 | 2,95 | -0,34% | 911.847,00 |
| 05.08.2025 | 2,99 | 2,99 | 2,94 | 2,96 | -0,74% | 935.732,00 |
| 04.08.2025 | 3,01 | 3,01 | 2,98 | 2,99 | -0,30% | 407.508,00 |
| 01.08.2025 | 3,02 | 3,03 | 2,99 | 3,00 | -1,29% | 794.700,00 |
| 31.07.2025 | 3,04 | 3,04 | 3,01 | 3,03 | 0,23% | 1.075.045,00 |
| 30.07.2025 | 3,03 | 3,05 | 3,01 | 3,03 | -0,30% | 1.061.491,00 |
| 29.07.2025 | 3,02 | 3,04 | 3,00 | 3,04 | 0,66% | 1.040.519,00 |
| 28.07.2025 | 3,07 | 3,07 | 3,01 | 3,02 | -1,18% | 791.909,00 |
| 25.07.2025 | 3,05 | 3,06 | 3,02 | 3,05 | 0,07% | 820.355,00 |
| 24.07.2025 | 2,99 | 3,05 | 2,99 | 3,05 | 1,53% | 1.569.697,00 |
| 23.07.2025 | 3,02 | 3,03 | 2,99 | 3,00 | -0,33% | 1.146.153,00 |
| 22.07.2025 | 2,97 | 3,02 | 2,96 | 3,01 | 1,31% | 1.845.491,00 |
| 21.07.2025 | 2,90 | 2,98 | 2,90 | 2,98 | 3,08% | 1.126.853,00 |
| 18.07.2025 | 2,89 | 2,92 | 2,87 | 2,89 | -0,89% | 1.144.948,00 |
| 17.07.2025 | 2,89 | 2,91 | 2,87 | 2,91 | 2,32% | 984.065,00 |
| 16.07.2025 | 2,82 | 2,85 | 2,82 | 2,85 | 1,14% | 954.685,00 |
| 15.07.2025 | 2,84 | 2,84 | 2,81 | 2,81 | -0,78% | 1.432.711,00 |
| 14.07.2025 | 2,80 | 2,86 | 2,80 | 2,84 | 0,93% | 1.145.407,00 |
| 11.07.2025 | 2,84 | 2,87 | 2,79 | 2,81 | -0,99% | 2.204.328,00 |
| 10.07.2025 | 2,85 | 2,85 | 2,83 | 2,84 | 0,28% | 1.477.498,00 |
| 09.07.2025 | 2,83 | 2,84 | 2,80 | 2,83 | 0,21% | 703.607,00 |
| 08.07.2025 | 2,85 | 2,87 | 2,82 | 2,82 | -1,05% | 1.263.859,00 |
| 07.07.2025 | 2,84 | 2,86 | 2,83 | 2,85 | 0,32% | 1.345.117,00 |
| 04.07.2025 | 2,81 | 2,85 | 2,80 | 2,85 | 0,92% | 1.100.224,00 |
| 03.07.2025 | 2,79 | 2,84 | 2,79 | 2,82 | 1,84% | 1.201.176,00 |
| 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 |