£8,170
1,75%
Echtzeit-Aktienkurs Sports Direct International PLC
Bid:
Ask:
Aktienkurse zur Sports Direct International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 8,09 | 8,12 | 7,95 | 8,03 | -0,43% | 43.440,00 |
| 28.09.2026 | 7,93 | 8,22 | 7,93 | 8,07 | 0,56% | 32.911,00 |
| 25.09.2026 | 8,00 | 8,10 | 8,00 | 8,02 | 0,50% | 66.433,00 |
| 24.09.2026 | 7,91 | 8,01 | 7,91 | 7,98 | 0,13% | 137.184,00 |
| 23.09.2026 | 7,90 | 8,04 | 7,90 | 7,97 | -0,25% | 157.146,00 |
| 22.09.2026 | 7,97 | 8,06 | 7,97 | 7,99 | -0,25% | 117.738,00 |
| 21.09.2026 | 7,94 | 8,04 | 7,90 | 8,01 | 3,31% | 95.207,00 |
| 18.09.2026 | 7,76 | 7,95 | 7,74 | 7,75 | -0,47% | 201.485,00 |
| 17.09.2026 | 7,68 | 7,84 | 7,65 | 7,79 | 2,16% | 122.466,00 |
| 16.09.2026 | 7,79 | 7,79 | 7,46 | 7,63 | -3,24% | 119.292,00 |
| 15.09.2026 | 7,92 | 8,02 | 7,72 | 7,88 | -1,13% | 132.063,00 |
| 14.09.2026 | 7,96 | 8,02 | 7,90 | 7,97 | 0,63% | 92.352,00 |
| 11.09.2026 | 7,86 | 7,92 | 7,83 | 7,92 | -0,13% | 102.061,00 |
| 10.09.2026 | 7,88 | 7,97 | 7,83 | 7,93 | 0,70% | 123.879,00 |
| 09.09.2026 | 7,80 | 7,92 | 7,80 | 7,88 | 0,19% | 137.601,00 |
| 08.09.2026 | 7,96 | 8,00 | 7,85 | 7,86 | -1,87% | 85.234,00 |
| 07.09.2026 | 7,96 | 8,04 | 7,96 | 8,01 | 0,75% | 9.788,00 |
| 04.09.2026 | 7,92 | 7,99 | 7,85 | 7,95 | 0,32% | 71.646,00 |
| 03.09.2026 | 7,95 | 7,97 | 7,83 | 7,93 | -0,60% | 68.367,00 |
| 02.09.2026 | 8,05 | 8,15 | 7,93 | 7,97 | -2,72% | 39.698,00 |
| 01.09.2026 | 8,21 | 8,33 | 8,12 | 8,20 | -1,28% | 20.726,00 |
| 31.08.2026 | 8,36 | 8,37 | 8,29 | 8,30 | 0,25% | - |
| 28.08.2026 | 8,20 | 8,36 | 8,20 | 8,28 | 0,36% | 34.629,00 |
| 27.08.2026 | 8,42 | 8,42 | 8,22 | 8,25 | -0,90% | 30.247,00 |
| 26.08.2026 | 8,32 | 8,39 | 8,30 | 8,33 | 1,22% | 17.547,00 |
| 25.08.2026 | 8,22 | 8,28 | 8,15 | 8,23 | -0,54% | 19.311,00 |
| 24.08.2026 | 8,23 | 8,40 | 8,23 | 8,27 | 0,67% | 28.715,00 |
| 21.08.2026 | 8,09 | 8,23 | 8,08 | 8,22 | 1,48% | 26.696,00 |
| 20.08.2026 | 8,11 | 8,14 | 8,03 | 8,10 | -0,15% | 13.821,00 |
| 19.08.2026 | 8,05 | 8,11 | 8,00 | 8,11 | -0,09% | 35.151,00 |
| 18.08.2026 | 8,03 | 8,20 | 8,01 | 8,12 | 1,31% | 23.615,00 |
| 17.08.2026 | 8,01 | 8,07 | 7,96 | 8,01 | -0,96% | 37.119,00 |
| 14.08.2026 | 8,23 | 8,29 | 8,06 | 8,09 | -0,94% | 20.784,00 |
| 13.08.2026 | 7,98 | 8,23 | 7,98 | 8,17 | 2,09% | 31.611,00 |
| 12.08.2026 | 7,99 | 8,05 | 7,92 | 8,00 | -0,22% | 33.793,00 |
| 11.08.2026 | 8,00 | 8,05 | 7,95 | 8,02 | -0,37% | 8.843,00 |
| 10.08.2026 | 8,06 | 8,15 | 8,01 | 8,05 | -0,02% | 19.437,00 |
| 07.08.2026 | 8,17 | 8,17 | 8,04 | 8,05 | -1,02% | 26.787,00 |
| 06.08.2026 | 8,16 | 8,20 | 8,10 | 8,13 | 0,06% | 22.991,00 |
| 05.08.2026 | 8,30 | 8,34 | 8,12 | 8,13 | -1,34% | 48.496,00 |
| 04.08.2026 | 8,30 | 8,30 | 8,11 | 8,24 | -0,30% | 30.418,00 |
| 03.08.2026 | 8,21 | 8,37 | 8,16 | 8,26 | 1,85% | 18.574,00 |
| 31.07.2026 | 8,11 | 8,16 | 8,06 | 8,11 | 0,50% | 15.223,00 |
| 30.07.2026 | 8,07 | 8,26 | 8,07 | 8,07 | -0,31% | 17.838,00 |
| 29.07.2026 | 8,05 | 8,18 | 7,98 | 8,10 | 1,60% | 38.376,00 |
| 28.07.2026 | 7,85 | 8,00 | 7,80 | 7,97 | 1,82% | 29.436,00 |
| 27.07.2026 | 7,58 | 7,86 | 7,58 | 7,83 | 1,78% | 44.600,00 |
| 24.07.2026 | 7,46 | 7,71 | 7,46 | 7,69 | 1,96% | 27.808,00 |
| 23.07.2026 | 7,64 | 7,64 | 7,52 | 7,54 | -1,76% | 72.069,00 |
| 22.07.2026 | 7,44 | 7,70 | 7,44 | 7,68 | 0,99% | 42.031,00 |
| 21.07.2026 | 7,47 | 7,60 | 7,38 | 7,60 | 0,80% | 45.147,00 |
| 20.07.2026 | 7,43 | 7,65 | 7,35 | 7,54 | 4,11% | 81.904,00 |
| 17.07.2026 | 7,50 | 7,50 | 7,16 | 7,24 | -3,38% | 58.526,00 |
| 16.07.2026 | 7,50 | 7,51 | 7,15 | 7,50 | -1,19% | 50.630,00 |
| 15.07.2026 | 7,47 | 7,60 | 7,43 | 7,59 | 0,13% | 9.817,00 |
| 14.07.2026 | 7,48 | 7,61 | 7,47 | 7,58 | 0,46% | 26.769,00 |
| 13.07.2026 | 7,51 | 7,63 | 7,48 | 7,54 | 0,94% | 19.895,00 |
| 10.07.2026 | 7,30 | 7,47 | 7,30 | 7,47 | 1,29% | 28.259,00 |
| 09.07.2026 | 7,34 | 7,38 | 7,27 | 7,38 | 0,79% | 12.538,00 |
| 08.07.2026 | 7,43 | 7,45 | 7,29 | 7,32 | -1,98% | 50.290,00 |
| 07.07.2026 | 7,45 | 7,54 | 7,43 | 7,47 | 0,34% | 22.977,00 |
| 06.07.2026 | 7,53 | 7,66 | 7,40 | 7,44 | -1,72% | 12.487,00 |
| 03.07.2026 | 7,60 | 7,70 | 7,53 | 7,57 | -0,39% | 36.110,00 |
| 02.07.2026 | 7,48 | 7,66 | 7,41 | 7,60 | 0,80% | 44.285,00 |
| 01.07.2026 | 7,17 | 7,55 | 7,13 | 7,54 | 4,22% | 31.947,00 |
| 30.06.2026 | 7,40 | 7,40 | 7,17 | 7,24 | -0,75% | 21.862,00 |
| 29.06.2026 | 7,35 | 7,42 | 7,28 | 7,29 | -0,55% | 24.021,00 |
| 26.06.2026 | 7,39 | 7,42 | 7,18 | 7,33 | 0,34% | 19.217,00 |
| 25.06.2026 | 7,24 | 7,39 | 7,23 | 7,31 | 0,69% | 45.737,00 |
| 24.06.2026 | 7,11 | 7,26 | 7,11 | 7,26 | 1,54% | 54.979,00 |
| 23.06.2026 | 7,06 | 7,19 | 7,06 | 7,15 | 1,13% | 23.501,00 |
| 22.06.2026 | 7,01 | 7,10 | 6,96 | 7,07 | 0,28% | 35.974,00 |
| 19.06.2026 | 7,22 | 7,24 | 7,04 | 7,05 | -3,76% | 74.908,00 |
| 18.06.2026 | 7,24 | 7,33 | 7,14 | 7,32 | 1,31% | 60.450,00 |
| 17.06.2026 | 7,28 | 7,33 | 7,19 | 7,23 | 0,77% | 35.468,00 |
| 16.06.2026 | 7,44 | 7,44 | 7,04 | 7,17 | -4,65% | 44.644,00 |
| 15.06.2026 | 8,14 | 8,15 | 7,51 | 7,52 | -5,29% | 32.349,00 |
| 12.06.2026 | 7,88 | 7,99 | 7,75 | 7,94 | 1,86% | 61.493,00 |
| 11.06.2026 | 7,69 | 7,97 | 7,54 | 7,80 | 1,56% | 102.530,00 |
| 10.06.2026 | 7,49 | 7,72 | 7,44 | 7,68 | 3,37% | 55.725,00 |
| 09.06.2026 | 7,48 | 7,63 | 7,43 | 7,43 | -0,64% | 37.902,00 |
| 08.06.2026 | 7,38 | 7,51 | 7,31 | 7,47 | 0,50% | 34.570,00 |
| 05.06.2026 | 7,41 | 7,66 | 7,41 | 7,44 | 1,36% | 47.708,00 |
| 04.06.2026 | 7,21 | 7,41 | 7,21 | 7,34 | 0,07% | 29.807,00 |
| 03.06.2026 | 7,39 | 7,50 | 7,33 | 7,33 | 0,27% | 41.403,00 |
| 02.06.2026 | 7,61 | 7,75 | 7,31 | 7,31 | -3,37% | 39.212,00 |
| 01.06.2026 | 7,72 | 7,82 | 7,56 | 7,57 | -1,56% | 52.587,00 |
| 29.05.2026 | 7,72 | 7,73 | 7,67 | 7,69 | 0,26% | 50.217,00 |
| 28.05.2026 | 7,77 | 7,80 | 7,52 | 7,67 | 0,13% | 64.301,00 |
| 27.05.2026 | 7,40 | 7,70 | 7,40 | 7,66 | 3,45% | 41.906,00 |
| 26.05.2026 | 7,32 | 7,47 | 7,32 | 7,40 | -0,48% | 39.753,00 |
| 25.05.2026 | 7,34 | 7,44 | 7,34 | 7,44 | 2,71% | - |
| 22.05.2026 | 7,22 | 7,26 | 7,14 | 7,24 | 0,49% | 23.499,00 |
| 21.05.2026 | 7,12 | 7,25 | 7,12 | 7,21 | 1,19% | 32.075,00 |
| 20.05.2026 | 7,01 | 7,17 | 6,97 | 7,12 | -0,35% | 23.898,00 |
| 19.05.2026 | 6,97 | 7,19 | 6,97 | 7,15 | 3,63% | 43.800,00 |
| 18.05.2026 | 6,71 | 6,97 | 6,71 | 6,90 | 2,00% | 58.430,00 |
| 15.05.2026 | 6,62 | 6,77 | 6,59 | 6,76 | 0,90% | 31.951,00 |
| 14.05.2026 | 6,70 | 6,74 | 6,64 | 6,70 | -0,59% | 15.193,00 |
| 13.05.2026 | 6,84 | 6,85 | 6,67 | 6,74 | -2,03% | 28.413,00 |