£8,196
1,56%
Echtzeit-Aktienkurs Sports Direct International PLC
Bid:
Ask:
Aktienkurse zur Sports Direct International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 8,30 | 8,30 | 8,15 | 8,17 | 1,22% | - |
| 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 |
| 12.05.2026 | 6,89 | 6,97 | 6,81 | 6,88 | -0,12% | 56.866,00 |
| 11.05.2026 | 6,79 | 6,91 | 6,79 | 6,89 | 0,19% | 21.372,00 |
| 08.05.2026 | 6,80 | 6,97 | 6,80 | 6,88 | 0,59% | 29.331,00 |
| 07.05.2026 | 6,88 | 6,90 | 6,79 | 6,84 | 0,07% | 31.928,00 |
| 06.05.2026 | 6,69 | 6,95 | 6,62 | 6,83 | 2,32% | 26.754,00 |
| 05.05.2026 | 6,50 | 6,68 | 6,50 | 6,68 | 4,59% | 49.125,00 |
| 04.05.2026 | 6,52 | 6,52 | 6,38 | 6,38 | -2,56% | - |
| 01.05.2026 | 6,51 | 6,59 | 6,51 | 6,55 | 0,03% | 12.125,00 |
| 30.04.2026 | 6,55 | 6,60 | 6,46 | 6,55 | 1,52% | 23.969,00 |
| 29.04.2026 | 6,53 | 6,57 | 6,43 | 6,45 | -2,35% | 29.650,00 |
| 28.04.2026 | 6,57 | 6,66 | 6,57 | 6,61 | -1,12% | 32.366,00 |
| 27.04.2026 | 6,59 | 6,86 | 6,59 | 6,68 | 1,29% | 41.517,00 |
| 24.04.2026 | 6,57 | 6,63 | 6,48 | 6,60 | -0,15% | 23.200,00 |
| 23.04.2026 | 6,72 | 6,72 | 6,59 | 6,61 | -2,76% | 16.919,00 |
| 22.04.2026 | 6,84 | 6,85 | 6,75 | 6,79 | -1,42% | 15.507,00 |
| 21.04.2026 | 6,87 | 6,99 | 6,86 | 6,89 | 1,03% | 16.050,00 |
| 20.04.2026 | 6,94 | 6,94 | 6,78 | 6,82 | -1,02% | 37.991,00 |
| 17.04.2026 | 6,75 | 6,93 | 6,69 | 6,89 | 2,23% | 12.620,00 |
| 16.04.2026 | 6,61 | 6,82 | 6,61 | 6,74 | 2,20% | 16.820,00 |
| 15.04.2026 | 6,71 | 6,75 | 6,56 | 6,60 | -1,60% | 17.657,00 |
| 14.04.2026 | 6,69 | 6,72 | 6,66 | 6,70 | 1,32% | 28.823,00 |
| 13.04.2026 | 6,70 | 6,70 | 6,59 | 6,62 | -1,64% | 25.380,00 |
| 10.04.2026 | 6,76 | 6,84 | 6,72 | 6,73 | 0,11% | 27.431,00 |
| 09.04.2026 | 6,64 | 6,73 | 6,61 | 6,72 | 0,75% | 26.626,00 |
| 08.04.2026 | 6,61 | 6,82 | 6,61 | 6,67 | 5,25% | 32.691,00 |
| 07.04.2026 | 6,46 | 6,53 | 6,29 | 6,34 | -1,86% | 29.350,00 |
| 02.04.2026 | 6,44 | 6,48 | 6,38 | 6,46 | -0,58% | 38.560,00 |
| 01.04.2026 | 6,52 | 6,55 | 6,47 | 6,49 | 1,29% | 15.790,00 |
| 31.03.2026 | 6,32 | 6,43 | 6,32 | 6,41 | 2,40% | 19.675,00 |
| 30.03.2026 | 6,28 | 6,28 | 6,13 | 6,26 | -0,48% | 54.080,00 |
| 27.03.2026 | 6,45 | 6,45 | 6,27 | 6,29 | -2,33% | 27.606,00 |
| 26.03.2026 | 6,47 | 6,54 | 6,41 | 6,44 | -0,19% | 25.690,00 |
| 25.03.2026 | 6,41 | 6,48 | 6,39 | 6,45 | 1,30% | 21.712,00 |
| 24.03.2026 | 6,30 | 6,41 | 6,27 | 6,37 | 1,27% | 36.853,00 |
| 23.03.2026 | 6,11 | 6,43 | 6,01 | 6,29 | 0,96% | 47.712,00 |
| 20.03.2026 | 6,38 | 6,42 | 6,22 | 6,23 | -1,50% | 32.019,00 |
| 19.03.2026 | 6,51 | 6,54 | 6,32 | 6,33 | -4,09% | 38.648,00 |
| 18.03.2026 | 6,73 | 6,81 | 6,54 | 6,60 | -1,86% | 56.054,00 |
| 17.03.2026 | 6,68 | 6,75 | 6,66 | 6,72 | 0,41% | 46.753,00 |
| 16.03.2026 | 6,79 | 6,79 | 6,67 | 6,69 | -0,56% | 28.955,00 |
| 13.03.2026 | 6,86 | 6,86 | 6,68 | 6,73 | -1,28% | 46.788,00 |
| 12.03.2026 | 6,70 | 6,92 | 6,70 | 6,82 | 0,63% | 41.025,00 |