£6,904
0,78%
Echtzeit-Aktienkurs Sports Direct International PLC
Bid:
Ask:
Aktienkurse zur Sports Direct International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 7,03 | 7,20 | 7,03 | 7,07 | 1,29% | 35.349,00 |
| 13.05.2025 | 6,95 | 7,02 | 6,94 | 6,98 | 0,43% | 25.379,00 |
| 12.05.2025 | 6,89 | 7,13 | 6,89 | 6,95 | 1,02% | 22.206,00 |
| 09.05.2025 | 6,89 | 6,94 | 6,86 | 6,88 | 0,51% | 28.278,00 |
| 08.05.2025 | 6,86 | 6,94 | 6,81 | 6,85 | 1,29% | 42.209,00 |
| 07.05.2025 | 6,71 | 6,80 | 6,71 | 6,76 | -1,13% | 20.089,00 |
| 06.05.2025 | 6,73 | 6,86 | 6,71 | 6,84 | 1,74% | 57.302,00 |
| 05.05.2025 | 6,66 | 6,75 | 6,64 | 6,72 | 0,64% | - |
| 02.05.2025 | 6,70 | 6,71 | 6,59 | 6,68 | -0,15% | 29.244,00 |
| 01.05.2025 | 6,65 | 6,72 | 6,65 | 6,69 | 1,13% | 11.099,00 |
| 30.04.2025 | 6,72 | 6,74 | 6,59 | 6,61 | -1,05% | 24.716,00 |
| 29.04.2025 | 6,60 | 6,71 | 6,60 | 6,68 | 1,60% | 37.897,00 |
| 28.04.2025 | 6,63 | 6,67 | 6,57 | 6,58 | 0,61% | 32.502,00 |
| 25.04.2025 | 6,60 | 6,60 | 6,49 | 6,54 | 0,23% | 33.822,00 |
| 24.04.2025 | 6,47 | 6,56 | 6,47 | 6,52 | 0,54% | 43.505,00 |
| 23.04.2025 | 6,48 | 6,57 | 6,42 | 6,49 | 3,10% | 56.645,00 |
| 22.04.2025 | 6,20 | 6,31 | 6,20 | 6,29 | 0,88% | 18.696,00 |
| 17.04.2025 | 6,16 | 6,24 | 6,11 | 6,24 | 1,55% | 15.547,00 |
| 16.04.2025 | 6,20 | 6,24 | 6,11 | 6,14 | -2,31% | 13.969,00 |
| 15.04.2025 | 6,23 | 6,40 | 6,21 | 6,29 | 1,95% | 56.031,00 |
| 14.04.2025 | 6,07 | 6,22 | 6,06 | 6,17 | 3,01% | 43.160,00 |
| 11.04.2025 | 5,86 | 6,06 | 5,80 | 5,99 | 3,10% | 53.017,00 |
| 10.04.2025 | 5,81 | 5,86 | 5,72 | 5,81 | 5,26% | 29.453,00 |
| 09.04.2025 | 5,59 | 5,67 | 5,45 | 5,52 | -4,00% | 50.150,00 |
| 08.04.2025 | 5,54 | 5,87 | 5,51 | 5,75 | 5,22% | 97.039,00 |
| 07.04.2025 | 5,47 | 5,68 | 5,35 | 5,46 | -4,51% | 85.008,00 |
| 04.04.2025 | 5,81 | 5,89 | 5,48 | 5,72 | -1,67% | 152.295,00 |
| 03.04.2025 | 6,12 | 6,15 | 5,78 | 5,82 | -6,06% | 50.083,00 |
| 02.04.2025 | 6,17 | 6,19 | 6,10 | 6,19 | 0,41% | 33.142,00 |
| 01.04.2025 | 6,22 | 6,23 | 6,11 | 6,17 | -1,79% | 48.928,00 |
| 31.03.2025 | 6,40 | 6,43 | 6,26 | 6,28 | -1,61% | 59.186,00 |
| 28.03.2025 | 6,45 | 6,53 | 6,35 | 6,38 | -1,09% | 31.974,00 |
| 27.03.2025 | 6,40 | 6,48 | 6,23 | 6,45 | 0,62% | 48.971,00 |
| 26.03.2025 | 6,50 | 6,54 | 6,40 | 6,41 | -0,31% | 26.436,00 |
| 25.03.2025 | 6,42 | 6,48 | 6,41 | 6,43 | 0,00% | 20.796,00 |
| 24.03.2025 | 6,31 | 6,43 | 6,31 | 6,43 | -0,08% | 45.220,00 |
| 21.03.2025 | 6,44 | 6,45 | 6,38 | 6,44 | -0,46% | 31.371,00 |
| 20.03.2025 | 6,53 | 6,57 | 6,42 | 6,47 | -0,08% | 15.170,00 |
| 19.03.2025 | 6,58 | 6,58 | 6,41 | 6,47 | -0,80% | 35.108,00 |
| 18.03.2025 | 6,35 | 6,53 | 6,35 | 6,52 | 3,37% | 51.269,00 |
| 17.03.2025 | 6,23 | 6,33 | 6,22 | 6,31 | 1,48% | 47.082,00 |
| 14.03.2025 | 6,15 | 6,24 | 6,13 | 6,22 | 1,06% | 45.439,00 |
| 13.03.2025 | 6,39 | 6,47 | 6,15 | 6,15 | -3,79% | 132.429,00 |
| 12.03.2025 | 6,45 | 6,45 | 6,30 | 6,40 | -0,20% | 128.485,00 |
| 11.03.2025 | 6,60 | 6,60 | 6,40 | 6,41 | -0,66% | 61.080,00 |
| 10.03.2025 | 6,46 | 6,50 | 6,39 | 6,45 | 1,18% | 56.228,00 |
| 07.03.2025 | 6,30 | 6,40 | 6,29 | 6,38 | 0,55% | 61.873,00 |
| 06.03.2025 | 6,30 | 6,42 | 6,25 | 6,34 | 0,96% | 64.531,00 |
| 05.03.2025 | 6,25 | 6,29 | 6,21 | 6,28 | 1,33% | 65.216,00 |
| 04.03.2025 | 6,24 | 6,29 | 6,16 | 6,20 | -1,55% | 94.741,00 |
| 03.03.2025 | 6,29 | 6,35 | 6,25 | 6,30 | 0,56% | 41.967,00 |
| 28.02.2025 | 6,17 | 6,30 | 6,17 | 6,26 | 0,72% | 55.858,00 |
| 27.02.2025 | 6,21 | 6,23 | 6,16 | 6,22 | 0,00% | 87.545,00 |
| 26.02.2025 | 6,25 | 6,27 | 6,21 | 6,22 | 0,08% | 36.615,00 |
| 25.02.2025 | 6,20 | 6,25 | 6,20 | 6,21 | -0,08% | 25.125,00 |
| 24.02.2025 | 6,22 | 6,23 | 6,21 | 6,22 | -0,08% | 47.841,00 |
| 21.02.2025 | 6,21 | 6,31 | 6,20 | 6,22 | 0,08% | 91.213,00 |
| 20.02.2025 | 6,14 | 6,22 | 6,14 | 6,22 | 0,08% | 62.896,00 |
| 19.02.2025 | 6,17 | 6,24 | 6,17 | 6,21 | 0,08% | 68.268,00 |
| 18.02.2025 | 6,24 | 6,24 | 6,18 | 6,21 | -0,40% | 44.103,00 |
| 17.02.2025 | 6,21 | 6,25 | 6,21 | 6,23 | 0,24% | 33.025,00 |
| 14.02.2025 | 6,14 | 6,25 | 6,10 | 6,22 | 1,80% | 192.722,00 |
| 13.02.2025 | 6,33 | 6,35 | 6,07 | 6,11 | -3,40% | 92.225,00 |
| 12.02.2025 | 6,29 | 6,39 | 6,29 | 6,32 | 0,08% | 34.269,00 |
| 11.02.2025 | 6,23 | 6,32 | 6,23 | 6,32 | 0,08% | 49.520,00 |