£6,333
3,69%
Echtzeit-Aktienkurs Sports Direct International PLC
Bid:
Ask:
Aktienkurse zur Sports Direct International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 6,11 | 6,35 | 6,07 | 6,30 | 3,15% | 185.552,00 |
| 19.12.2024 | 6,07 | 6,15 | 6,05 | 6,11 | -0,12% | 159.189,00 |
| 18.12.2024 | 6,10 | 6,19 | 6,05 | 6,12 | 0,82% | 105.727,00 |
| 17.12.2024 | 6,08 | 6,13 | 6,06 | 6,07 | -0,98% | 198.757,00 |
| 16.12.2024 | 6,14 | 6,15 | 6,05 | 6,13 | -1,08% | 218.294,00 |
| 13.12.2024 | 6,19 | 6,22 | 6,18 | 6,19 | -0,77% | 148.447,00 |
| 12.12.2024 | 6,29 | 6,29 | 6,20 | 6,24 | -0,52% | 178.312,00 |
| 11.12.2024 | 6,27 | 6,30 | 6,22 | 6,27 | -1,14% | 105.861,00 |
| 10.12.2024 | 6,46 | 6,46 | 6,30 | 6,35 | 0,55% | 185.662,00 |
| 09.12.2024 | 6,34 | 6,35 | 6,21 | 6,31 | -1,71% | 113.910,00 |
| 06.12.2024 | 6,55 | 6,66 | 6,41 | 6,42 | -3,28% | 163.538,00 |
| 05.12.2024 | 6,43 | 6,76 | 6,27 | 6,64 | -11,03% | 427.834,00 |
| 04.12.2024 | 7,54 | 7,62 | 7,38 | 7,46 | -0,60% | 92.506,00 |
| 03.12.2024 | 7,45 | 7,51 | 7,41 | 7,51 | 1,28% | 28.833,00 |
| 02.12.2024 | 7,36 | 7,44 | 7,28 | 7,41 | 0,88% | 35.365,00 |
| 29.11.2024 | 7,35 | 7,47 | 7,30 | 7,35 | -0,34% | 35.170,00 |
| 28.11.2024 | 7,56 | 7,68 | 7,30 | 7,37 | -1,73% | 59.485,00 |
| 27.11.2024 | 7,51 | 7,54 | 7,45 | 7,50 | -0,07% | 36.795,00 |
| 26.11.2024 | 7,60 | 7,62 | 7,50 | 7,51 | -1,64% | 20.432,00 |
| 25.11.2024 | 7,55 | 7,65 | 7,49 | 7,63 | 2,10% | 22.986,00 |
| 22.11.2024 | 7,42 | 7,52 | 7,37 | 7,47 | 1,34% | 28.629,00 |
| 21.11.2024 | 7,46 | 7,55 | 7,20 | 7,37 | -0,21% | 58.734,00 |
| 20.11.2024 | 7,50 | 7,52 | 7,37 | 7,39 | -1,47% | 37.844,00 |
| 19.11.2024 | 7,67 | 7,67 | 7,37 | 7,50 | -0,13% | 19.170,00 |
| 18.11.2024 | 7,48 | 7,53 | 7,46 | 7,51 | 0,74% | 53.792,00 |
| 15.11.2024 | 7,34 | 7,46 | 7,32 | 7,46 | 1,43% | 60.152,00 |
| 14.11.2024 | 7,30 | 7,38 | 7,20 | 7,35 | 0,44% | 47.948,00 |
| 13.11.2024 | 7,33 | 7,39 | 7,25 | 7,32 | 0,24% | 38.014,00 |
| 12.11.2024 | 7,35 | 7,41 | 7,29 | 7,30 | -2,93% | 47.517,00 |
| 11.11.2024 | 7,62 | 7,67 | 7,52 | 7,52 | 0,07% | 33.076,00 |
| 08.11.2024 | 7,63 | 7,66 | 7,50 | 7,52 | -1,25% | 27.124,00 |
| 07.11.2024 | 7,56 | 7,66 | 7,54 | 7,61 | 0,73% | 36.620,00 |
| 06.11.2024 | 7,82 | 7,89 | 7,48 | 7,56 | -2,70% | 37.845,00 |
| 05.11.2024 | 7,78 | 7,85 | 7,74 | 7,77 | -0,70% | 17.602,00 |
| 04.11.2024 | 7,78 | 7,90 | 7,75 | 7,82 | 1,96% | 48.214,00 |
| 01.11.2024 | 7,60 | 7,70 | 7,57 | 7,67 | 0,85% | 31.082,00 |
| 31.10.2024 | 7,87 | 7,87 | 7,53 | 7,61 | -3,00% | 62.026,00 |
| 30.10.2024 | 7,83 | 8,03 | 7,83 | 7,84 | -0,13% | 76.929,00 |
| 29.10.2024 | 8,14 | 8,14 | 7,84 | 7,85 | -2,55% | 36.708,00 |
| 28.10.2024 | 8,04 | 8,06 | 7,94 | 8,06 | 1,26% | 28.785,00 |
| 25.10.2024 | 7,99 | 7,99 | 7,90 | 7,96 | -0,44% | 94.879,00 |
| 24.10.2024 | 7,93 | 8,03 | 7,87 | 7,99 | 0,06% | 71.023,00 |
| 23.10.2024 | 8,12 | 8,12 | 7,98 | 7,99 | -1,24% | 24.391,00 |
| 22.10.2024 | 8,14 | 8,16 | 7,94 | 8,09 | -0,65% | 30.224,00 |
| 21.10.2024 | 8,29 | 8,29 | 8,13 | 8,14 | -1,24% | 27.269,00 |
| 18.10.2024 | 8,24 | 8,34 | 8,21 | 8,24 | 0,24% | 37.562,00 |
| 17.10.2024 | 8,18 | 8,24 | 8,16 | 8,22 | 0,24% | 14.904,00 |
| 16.10.2024 | 8,13 | 8,23 | 8,07 | 8,20 | 0,57% | 26.058,00 |
| 15.10.2024 | 8,08 | 8,20 | 8,05 | 8,15 | 1,99% | 62.522,00 |
| 14.10.2024 | 8,10 | 8,13 | 7,97 | 8,00 | -1,96% | 58.242,00 |
| 11.10.2024 | 8,11 | 8,17 | 8,09 | 8,16 | 0,83% | 30.131,00 |
| 10.10.2024 | 8,15 | 8,15 | 8,05 | 8,09 | -0,95% | 35.243,00 |
| 09.10.2024 | 8,18 | 8,21 | 8,15 | 8,17 | 0,34% | 12.651,00 |
| 08.10.2024 | 8,13 | 8,16 | 8,09 | 8,14 | -0,67% | 61.393,00 |
| 07.10.2024 | 8,24 | 8,24 | 8,09 | 8,19 | 0,58% | 25.853,00 |
| 04.10.2024 | 8,06 | 8,18 | 8,06 | 8,15 | 0,99% | 46.414,00 |
| 03.10.2024 | 8,16 | 8,18 | 8,00 | 8,07 | -0,37% | 92.460,00 |
| 02.10.2024 | 8,23 | 8,23 | 8,06 | 8,10 | -1,16% | 35.369,00 |
| 01.10.2024 | 8,36 | 8,36 | 8,11 | 8,19 | -2,33% | 28.004,00 |
| 30.09.2024 | 8,50 | 9,04 | 8,34 | 8,39 | -3,23% | 38.389,00 |
| 27.09.2024 | 8,50 | 8,69 | 8,49 | 8,67 | 1,88% | 29.966,00 |
| 26.09.2024 | 8,35 | 8,59 | 8,35 | 8,51 | 2,53% | 33.679,00 |
| 25.09.2024 | 8,35 | 8,41 | 8,28 | 8,30 | -0,84% | 16.888,00 |
| 24.09.2024 | 8,42 | 8,46 | 8,36 | 8,37 | -0,59% | 27.241,00 |
| 23.09.2024 | 8,37 | 8,48 | 8,34 | 8,42 | -0,59% | 43.014,00 |
| 20.09.2024 | 8,79 | 8,79 | 8,46 | 8,47 | -4,13% | 72.353,00 |
| 19.09.2024 | 8,77 | 8,84 | 8,71 | 8,83 | 2,44% | 52.925,00 |
| 18.09.2024 | 8,75 | 8,75 | 8,62 | 8,62 | -0,52% | 18.300,00 |
| 17.09.2024 | 8,50 | 8,67 | 8,48 | 8,67 | 2,42% | 19.517,00 |
| 16.09.2024 | 8,45 | 8,49 | 8,44 | 8,46 | 0,18% | 9.608,00 |
| 13.09.2024 | 8,33 | 8,50 | 8,32 | 8,45 | 1,93% | 21.573,00 |
| 12.09.2024 | 8,29 | 8,31 | 8,24 | 8,29 | 1,47% | 17.555,00 |
| 11.09.2024 | 8,29 | 8,31 | 8,13 | 8,17 | -1,03% | 29.495,00 |
| 10.09.2024 | 8,25 | 8,35 | 8,22 | 8,25 | -0,84% | 25.262,00 |
| 09.09.2024 | 8,28 | 8,36 | 8,25 | 8,32 | 1,22% | 69.064,00 |
| 06.09.2024 | 8,47 | 8,47 | 8,22 | 8,22 | -2,38% | 12.224,00 |
| 05.09.2024 | 8,42 | 8,49 | 8,35 | 8,42 | -0,24% | 14.041,00 |
| 04.09.2024 | 8,49 | 8,50 | 8,38 | 8,44 | -1,86% | 17.614,00 |
| 03.09.2024 | 8,60 | 8,66 | 8,58 | 8,60 | -0,06% | 27.619,00 |
| 02.09.2024 | 8,64 | 8,65 | 8,51 | 8,61 | -0,29% | 18.375,00 |
| 30.08.2024 | 8,67 | 8,67 | 8,60 | 8,63 | -0,12% | 29.475,00 |
| 29.08.2024 | 8,50 | 8,65 | 8,50 | 8,64 | 1,35% | 18.407,00 |
| 28.08.2024 | 8,65 | 8,65 | 8,49 | 8,53 | -0,76% | 15.314,00 |
| 27.08.2024 | 8,70 | 8,70 | 8,56 | 8,59 | -2,30% | 26.256,00 |
| 26.08.2024 | 8,79 | 8,82 | 8,73 | 8,79 | 0,83% | - |
| 23.08.2024 | 8,62 | 8,73 | 8,54 | 8,72 | 0,98% | 38.307,00 |
| 22.08.2024 | 8,43 | 8,69 | 8,43 | 8,64 | 2,07% | 27.292,00 |
| 21.08.2024 | 8,41 | 8,48 | 8,41 | 8,46 | 0,18% | 8.357,00 |
| 20.08.2024 | 8,64 | 8,67 | 8,40 | 8,45 | -2,48% | 34.955,00 |
| 19.08.2024 | 8,53 | 8,69 | 8,51 | 8,66 | 1,70% | 25.864,00 |
| 16.08.2024 | 8,48 | 8,52 | 8,44 | 8,52 | 0,41% | 14.417,00 |
| 15.08.2024 | 8,37 | 8,51 | 8,31 | 8,48 | 1,25% | 10.544,00 |
| 14.08.2024 | 8,41 | 8,45 | 8,36 | 8,38 | -0,06% | 10.890,00 |
| 13.08.2024 | 8,34 | 8,41 | 8,28 | 8,38 | 0,78% | 12.442,00 |
| 12.08.2024 | 8,34 | 8,40 | 8,27 | 8,32 | -1,01% | 25.598,00 |
| 09.08.2024 | 8,42 | 8,52 | 8,38 | 8,40 | -0,41% | 9.509,00 |
| 08.08.2024 | 8,52 | 8,54 | 8,35 | 8,44 | -1,69% | 22.112,00 |
| 07.08.2024 | 8,49 | 8,64 | 8,46 | 8,58 | 1,54% | 23.291,00 |
| 06.08.2024 | 8,52 | 8,52 | 8,33 | 8,45 | 0,24% | 25.253,00 |
| 05.08.2024 | 8,40 | 8,55 | 8,35 | 8,43 | -2,26% | 41.282,00 |