£7,499
0,02%
Echtzeit-Aktienkurs Sports Direct International PLC
Bid:
Ask:
Aktienkurse zur Sports Direct International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 7,43 | 7,59 | 7,43 | 7,50 | -0,11% | 35.665,00 |
| 30.09.2025 | 7,35 | 7,51 | 7,33 | 7,51 | 1,83% | 11.787,00 |
| 29.09.2025 | 7,21 | 7,38 | 7,21 | 7,37 | 2,15% | 17.557,00 |
| 26.09.2025 | 7,17 | 7,23 | 7,12 | 7,22 | 1,33% | 8.031,00 |
| 25.09.2025 | 7,20 | 7,23 | 7,12 | 7,12 | -1,66% | 9.607,00 |
| 24.09.2025 | 7,23 | 7,28 | 7,22 | 7,24 | -0,34% | 10.354,00 |
| 23.09.2025 | 7,12 | 7,42 | 7,12 | 7,27 | 2,61% | 31.121,00 |
| 22.09.2025 | 7,07 | 7,10 | 6,99 | 7,08 | 0,93% | 6.460,00 |
| 19.09.2025 | 7,12 | 7,12 | 6,97 | 7,02 | -2,40% | 15.514,00 |
| 18.09.2025 | 7,08 | 7,24 | 7,03 | 7,19 | 0,95% | 20.318,00 |
| 17.09.2025 | 7,17 | 7,17 | 7,05 | 7,12 | 1,03% | 15.284,00 |
| 16.09.2025 | 7,18 | 7,18 | 7,00 | 7,05 | -1,23% | 45.411,00 |
| 15.09.2025 | 6,95 | 7,15 | 6,95 | 7,14 | 3,33% | 16.448,00 |
| 12.09.2025 | 7,01 | 7,03 | 6,87 | 6,91 | -3,20% | 56.690,00 |
| 11.09.2025 | 7,04 | 7,27 | 7,04 | 7,13 | 1,19% | - |
| 10.09.2025 | 7,09 | 7,13 | 7,05 | 7,05 | -0,54% | - |
| 09.09.2025 | 7,14 | 7,17 | 7,06 | 7,09 | -0,58% | - |
| 08.09.2025 | 6,99 | 7,13 | 6,97 | 7,13 | 3,18% | - |
| 05.09.2025 | 6,90 | 6,92 | 6,85 | 6,91 | 0,95% | 8.628,00 |
| 04.09.2025 | 6,72 | 6,96 | 6,72 | 6,85 | 2,09% | 54.680,00 |
| 03.09.2025 | 6,55 | 6,71 | 6,52 | 6,71 | 3,39% | 31.890,00 |
| 02.09.2025 | 6,68 | 6,68 | 6,45 | 6,49 | -2,48% | 29.755,00 |
| 01.09.2025 | 6,76 | 6,76 | 6,65 | 6,65 | -1,63% | 5.388,00 |
| 29.08.2025 | 6,85 | 6,85 | 6,75 | 6,76 | -1,42% | 8.252,00 |
| 28.08.2025 | 6,76 | 6,90 | 6,76 | 6,86 | 0,04% | 10.169,00 |
| 27.08.2025 | 6,86 | 6,93 | 6,77 | 6,86 | -0,72% | 68.402,00 |
| 26.08.2025 | 6,98 | 6,98 | 6,88 | 6,91 | -0,15% | 10.808,00 |
| 25.08.2025 | 6,95 | 6,96 | 6,90 | 6,92 | -0,49% | - |
| 22.08.2025 | 6,89 | 6,98 | 6,87 | 6,95 | 0,65% | 6.313,00 |
| 21.08.2025 | 7,01 | 7,01 | 6,87 | 6,91 | -1,92% | 8.181,00 |
| 20.08.2025 | 7,05 | 7,10 | 7,02 | 7,04 | -1,05% | 31.214,00 |
| 19.08.2025 | 6,83 | 7,12 | 6,83 | 7,12 | 4,56% | 11.789,00 |
| 18.08.2025 | 6,81 | 6,86 | 6,80 | 6,81 | -0,15% | 19.203,00 |
| 15.08.2025 | 7,02 | 7,05 | 6,81 | 6,82 | -3,26% | 34.878,00 |
| 14.08.2025 | 6,84 | 7,06 | 6,83 | 7,05 | 2,55% | 27.562,00 |
| 13.08.2025 | 6,71 | 6,88 | 6,71 | 6,87 | 1,85% | 20.482,00 |
| 12.08.2025 | 6,72 | 6,75 | 6,64 | 6,75 | 0,45% | 13.396,00 |
| 11.08.2025 | 6,70 | 6,76 | 6,68 | 6,72 | 0,15% | 24.594,00 |
| 08.08.2025 | 6,67 | 6,71 | 6,63 | 6,71 | 0,90% | 31.235,00 |
| 07.08.2025 | 6,71 | 6,71 | 6,60 | 6,65 | -0,52% | 23.677,00 |
| 06.08.2025 | 6,76 | 6,80 | 6,62 | 6,68 | -1,18% | 29.673,00 |
| 05.08.2025 | 6,67 | 6,84 | 6,67 | 6,76 | 1,81% | 58.073,00 |
| 04.08.2025 | 6,79 | 6,81 | 6,57 | 6,64 | -2,71% | 37.091,00 |
| 01.08.2025 | 6,89 | 6,89 | 6,82 | 6,83 | -1,16% | 46.838,00 |
| 31.07.2025 | 6,86 | 7,01 | 6,86 | 6,91 | 0,66% | 31.074,00 |
| 30.07.2025 | 6,85 | 6,88 | 6,83 | 6,86 | -0,15% | 36.727,00 |
| 29.07.2025 | 6,83 | 6,91 | 6,81 | 6,87 | 1,70% | 31.820,00 |
| 28.07.2025 | 6,89 | 6,89 | 6,73 | 6,76 | -1,29% | 20.684,00 |
| 25.07.2025 | 6,88 | 6,90 | 6,81 | 6,84 | -1,50% | 34.567,00 |
| 24.07.2025 | 6,81 | 6,97 | 6,81 | 6,95 | 2,47% | 53.746,00 |
| 23.07.2025 | 6,86 | 6,89 | 6,73 | 6,78 | -0,04% | 43.991,00 |
| 22.07.2025 | 6,88 | 6,92 | 6,78 | 6,78 | -0,77% | 60.323,00 |
| 21.07.2025 | 6,96 | 6,99 | 6,81 | 6,84 | -2,36% | 98.211,00 |
| 18.07.2025 | 6,81 | 7,06 | 6,80 | 7,00 | 1,71% | 101.465,00 |
| 17.07.2025 | 6,51 | 6,91 | 6,16 | 6,88 | 7,62% | 106.707,00 |
| 16.07.2025 | 6,35 | 6,43 | 6,33 | 6,40 | -0,23% | 75.048,00 |
| 15.07.2025 | 6,50 | 6,51 | 6,39 | 6,41 | -1,38% | 36.298,00 |
| 14.07.2025 | 6,53 | 6,58 | 6,49 | 6,50 | -1,17% | 9.860,00 |
| 11.07.2025 | 6,61 | 6,67 | 6,57 | 6,58 | -0,95% | 23.408,00 |
| 10.07.2025 | 6,61 | 6,65 | 6,60 | 6,64 | 0,68% | 17.959,00 |
| 09.07.2025 | 6,57 | 6,64 | 6,57 | 6,60 | 0,15% | 32.001,00 |
| 08.07.2025 | 6,64 | 6,64 | 6,55 | 6,59 | -0,98% | 31.215,00 |
| 07.07.2025 | 6,86 | 6,86 | 6,64 | 6,65 | -1,95% | 38.748,00 |
| 04.07.2025 | 6,86 | 6,86 | 6,76 | 6,78 | -1,42% | 14.065,00 |
| 03.07.2025 | 6,88 | 6,91 | 6,83 | 6,88 | 0,44% | 27.375,00 |
| 02.07.2025 | 6,90 | 6,99 | 6,82 | 6,85 | 0,07% | 114.606,00 |
| 01.07.2025 | 6,83 | 6,85 | 6,77 | 6,85 | 0,59% | 78.350,00 |
| 30.06.2025 | 6,80 | 6,87 | 6,77 | 6,81 | 0,18% | 50.925,00 |
| 27.06.2025 | 6,77 | 6,81 | 6,73 | 6,79 | 0,86% | 51.075,00 |
| 26.06.2025 | 6,74 | 6,76 | 6,70 | 6,74 | -0,15% | 49.615,00 |
| 25.06.2025 | 6,75 | 6,78 | 6,74 | 6,75 | -0,15% | 47.387,00 |
| 24.06.2025 | 6,72 | 6,80 | 6,67 | 6,76 | 1,58% | 62.512,00 |
| 23.06.2025 | 6,88 | 6,88 | 6,62 | 6,65 | -4,34% | 52.775,00 |
| 20.06.2025 | 6,82 | 7,02 | 6,82 | 6,95 | 1,71% | 25.014,00 |
| 19.06.2025 | 6,80 | 6,94 | 6,72 | 6,84 | -0,07% | 16.356,00 |
| 18.06.2025 | 6,79 | 6,88 | 6,73 | 6,84 | 0,81% | 62.706,00 |
| 17.06.2025 | 6,87 | 6,93 | 6,78 | 6,79 | -1,88% | 28.659,00 |
| 16.06.2025 | 7,04 | 7,12 | 6,92 | 6,92 | -1,85% | 29.389,00 |
| 13.06.2025 | 7,03 | 7,09 | 7,03 | 7,05 | -1,47% | 6.738,00 |
| 12.06.2025 | 7,18 | 7,20 | 7,06 | 7,15 | -0,49% | 22.335,00 |
| 11.06.2025 | 7,21 | 7,22 | 7,13 | 7,19 | -0,35% | 28.705,00 |
| 10.06.2025 | 7,23 | 7,25 | 7,18 | 7,21 | -0,45% | 27.740,00 |
| 09.06.2025 | 7,30 | 7,31 | 7,21 | 7,24 | -0,45% | 18.886,00 |
| 06.06.2025 | 7,35 | 7,36 | 7,23 | 7,28 | -1,15% | 11.034,00 |
| 05.06.2025 | 7,32 | 7,42 | 7,32 | 7,36 | 0,20% | 44.352,00 |
| 04.06.2025 | 7,50 | 7,50 | 7,33 | 7,35 | -0,68% | 62.363,00 |
| 03.06.2025 | 7,36 | 7,44 | 7,32 | 7,40 | 0,65% | 23.275,00 |
| 02.06.2025 | 7,28 | 7,38 | 7,26 | 7,35 | -0,26% | 34.512,00 |
| 30.05.2025 | 7,41 | 7,52 | 7,33 | 7,37 | -0,38% | 26.447,00 |
| 29.05.2025 | 7,40 | 7,40 | 7,30 | 7,40 | 0,82% | 21.793,00 |
| 28.05.2025 | 7,28 | 7,34 | 7,22 | 7,34 | 1,59% | 35.431,00 |
| 27.05.2025 | 7,02 | 7,28 | 7,01 | 7,22 | 2,25% | 11.594,00 |
| 26.05.2025 | 7,08 | 7,09 | 6,96 | 7,06 | 1,89% | - |
| 23.05.2025 | 7,06 | 7,06 | 6,86 | 6,93 | -1,63% | 17.128,00 |
| 22.05.2025 | 7,10 | 7,10 | 7,01 | 7,05 | -0,35% | 14.286,00 |
| 21.05.2025 | 7,17 | 7,17 | 7,04 | 7,07 | -1,33% | 11.238,00 |
| 20.05.2025 | 7,15 | 7,19 | 7,12 | 7,17 | 0,42% | 50.196,00 |
| 19.05.2025 | 7,06 | 7,16 | 7,01 | 7,14 | -0,14% | 15.223,00 |
| 16.05.2025 | 7,14 | 7,21 | 7,13 | 7,15 | 0,99% | 12.927,00 |
| 15.05.2025 | 7,05 | 7,08 | 7,00 | 7,08 | 0,07% | 17.250,00 |