£7,246
-1,01%
Echtzeit-Aktienkurs Sports Direct International PLC
Bid:
Ask:
Aktienkurse zur Sports Direct International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 7,34 | 7,34 | 7,29 | 7,30 | -0,33% | - |
| 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 |
| 11.03.2026 | 6,63 | 6,82 | 6,63 | 6,78 | 0,26% | 38.538,00 |
| 10.03.2026 | 6,66 | 6,81 | 6,66 | 6,76 | 1,77% | 36.029,00 |
| 09.03.2026 | 6,73 | 6,73 | 6,61 | 6,64 | -2,92% | 17.420,00 |
| 06.03.2026 | 6,79 | 6,94 | 6,77 | 6,84 | 0,29% | 44.219,00 |
| 05.03.2026 | 6,79 | 6,93 | 6,74 | 6,82 | 0,66% | 40.248,00 |
| 04.03.2026 | 6,66 | 6,82 | 6,64 | 6,78 | 1,35% | 11.612,00 |
| 03.03.2026 | 6,75 | 6,76 | 6,64 | 6,69 | -2,05% | 63.605,00 |
| 02.03.2026 | 7,05 | 7,06 | 6,80 | 6,83 | -3,81% | 70.241,00 |
| 27.02.2026 | 7,28 | 7,28 | 7,05 | 7,10 | -1,94% | 24.025,00 |
| 26.02.2026 | 7,12 | 7,24 | 7,09 | 7,24 | 1,83% | 13.692,00 |
| 25.02.2026 | 7,17 | 7,20 | 7,09 | 7,11 | -0,77% | 16.273,00 |
| 24.02.2026 | 7,08 | 7,24 | 7,06 | 7,16 | 2,07% | 22.401,00 |
| 23.02.2026 | 7,09 | 7,19 | 6,99 | 7,02 | -1,41% | 44.243,00 |
| 20.02.2026 | 7,16 | 7,26 | 7,10 | 7,12 | 0,00% | 19.073,00 |
| 19.02.2026 | 7,15 | 7,16 | 7,05 | 7,12 | -0,63% | 18.183,00 |
| 18.02.2026 | 7,16 | 7,22 | 7,15 | 7,16 | -0,49% | 9.749,00 |
| 17.02.2026 | 7,05 | 7,20 | 7,05 | 7,20 | 2,71% | 18.518,00 |
| 16.02.2026 | 7,05 | 7,12 | 7,00 | 7,01 | -0,71% | 38.058,00 |
| 13.02.2026 | 7,01 | 7,09 | 7,00 | 7,06 | 0,50% | 25.943,00 |
| 12.02.2026 | 7,00 | 7,19 | 7,00 | 7,02 | -0,78% | 23.083,00 |
| 11.02.2026 | 7,16 | 7,16 | 6,99 | 7,08 | -0,98% | 63.552,00 |
| 10.02.2026 | 7,03 | 7,15 | 7,03 | 7,15 | 0,85% | 32.656,00 |
| 09.02.2026 | 7,13 | 7,15 | 7,01 | 7,09 | -0,14% | 39.063,00 |
| 06.02.2026 | 7,01 | 7,14 | 6,93 | 7,10 | 0,07% | 27.220,00 |
| 05.02.2026 | 7,18 | 7,18 | 7,00 | 7,09 | -2,00% | 34.340,00 |
| 04.02.2026 | 7,00 | 7,28 | 6,99 | 7,24 | 3,88% | 52.475,00 |
| 03.02.2026 | 7,08 | 7,12 | 6,97 | 6,97 | -2,59% | 29.425,00 |
| 02.02.2026 | 6,92 | 7,16 | 6,92 | 7,15 | 2,19% | 59.191,00 |
| 30.01.2026 | 6,97 | 7,03 | 6,97 | 7,00 | 0,71% | 21.526,00 |
| 29.01.2026 | 7,03 | 7,03 | 6,94 | 6,95 | -0,96% | 33.000,00 |