£2,809
0,68%
Echtzeit-Aktienkurs J. Sainsbury PLC
Bid:
Ask:
Aktienkurse zur J. Sainsbury PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 2,80 | 2,80 | 2,75 | 2,78 | -0,50% | 635.871,00 |
30.05.2024 | 2,75 | 2,79 | 2,74 | 2,79 | 1,31% | 467.116,00 |
29.05.2024 | 2,78 | 2,79 | 2,75 | 2,75 | -1,43% | 692.313,00 |
28.05.2024 | 2,79 | 2,81 | 2,78 | 2,79 | -0,77% | 636.856,00 |
27.05.2024 | 2,81 | 2,82 | 2,81 | 2,82 | 0,92% | - |
24.05.2024 | 2,75 | 2,80 | 2,75 | 2,79 | -0,07% | 544.484,00 |
23.05.2024 | 2,83 | 2,84 | 2,78 | 2,79 | -1,34% | 702.169,00 |
22.05.2024 | 2,84 | 2,87 | 2,82 | 2,83 | -0,39% | 1.218.776,00 |
21.05.2024 | 2,82 | 2,84 | 2,82 | 2,84 | -0,11% | 1.119.500,00 |
20.05.2024 | 2,84 | 2,87 | 2,84 | 2,84 | 0,14% | 717.137,00 |
17.05.2024 | 2,84 | 2,84 | 2,82 | 2,84 | 0,64% | 430.832,00 |
16.05.2024 | 2,80 | 2,83 | 2,79 | 2,82 | 1,33% | 589.561,00 |
15.05.2024 | 2,79 | 2,80 | 2,78 | 2,79 | -0,29% | 923.063,00 |
14.05.2024 | 2,79 | 2,82 | 2,78 | 2,79 | 0,11% | 990.961,00 |
13.05.2024 | 2,77 | 2,80 | 2,77 | 2,79 | 0,76% | 594.742,00 |
10.05.2024 | 2,76 | 2,78 | 2,76 | 2,77 | 0,98% | 547.687,00 |
09.05.2024 | 2,73 | 2,76 | 2,72 | 2,74 | 1,11% | 827.592,00 |
08.05.2024 | 2,69 | 2,71 | 2,69 | 2,71 | 1,46% | 586.804,00 |
07.05.2024 | 2,69 | 2,70 | 2,67 | 2,67 | -1,17% | 800.040,00 |
06.05.2024 | 2,69 | 2,71 | 2,69 | 2,70 | 1,38% | - |
03.05.2024 | 2,64 | 2,68 | 2,64 | 2,67 | 0,83% | 1.660.572,00 |
02.05.2024 | 2,64 | 2,65 | 2,62 | 2,65 | 0,34% | 1.117.145,00 |
01.05.2024 | 2,65 | 2,66 | 2,64 | 2,64 | -0,08% | 321.523,00 |
30.04.2024 | 2,64 | 2,67 | 2,63 | 2,64 | 0,53% | 604.753,00 |
29.04.2024 | 2,62 | 2,65 | 2,62 | 2,63 | -0,30% | 653.303,00 |
26.04.2024 | 2,59 | 2,64 | 2,58 | 2,63 | 3,30% | 1.468.052,00 |
25.04.2024 | 2,63 | 2,66 | 2,55 | 2,55 | -4,46% | 1.738.427,00 |
24.04.2024 | 2,68 | 2,70 | 2,66 | 2,67 | -0,82% | 817.074,00 |
23.04.2024 | 2,71 | 2,73 | 2,68 | 2,69 | 0,15% | 855.805,00 |
22.04.2024 | 2,66 | 2,70 | 2,65 | 2,69 | 3,79% | 550.886,00 |
19.04.2024 | 2,61 | 2,61 | 2,57 | 2,59 | -1,45% | 434.585,00 |
18.04.2024 | 2,61 | 2,63 | 2,59 | 2,63 | 1,16% | 661.592,00 |
17.04.2024 | 2,55 | 2,61 | 2,55 | 2,60 | 1,29% | 664.555,00 |
16.04.2024 | 2,56 | 2,58 | 2,55 | 2,56 | -1,39% | 354.913,00 |
15.04.2024 | 2,60 | 2,62 | 2,60 | 2,60 | -0,54% | 160.495,00 |
12.04.2024 | 2,61 | 2,64 | 2,61 | 2,61 | 0,31% | 346.390,00 |
11.04.2024 | 2,67 | 2,67 | 2,59 | 2,61 | -2,29% | 538.346,00 |
10.04.2024 | 2,68 | 2,71 | 2,66 | 2,67 | 0,83% | 674.628,00 |
09.04.2024 | 2,63 | 2,66 | 2,62 | 2,64 | -0,04% | 406.042,00 |
08.04.2024 | 2,64 | 2,65 | 2,62 | 2,65 | 0,11% | 464.861,00 |
05.04.2024 | 2,67 | 2,68 | 2,64 | 2,64 | -2,55% | 708.624,00 |
04.04.2024 | 2,71 | 2,74 | 2,70 | 2,71 | 0,22% | 244.430,00 |
03.04.2024 | 2,66 | 2,71 | 2,66 | 2,71 | 0,86% | 324.736,00 |
02.04.2024 | 2,70 | 2,72 | 2,68 | 2,68 | -1,07% | 326.712,00 |
28.03.2024 | 2,71 | 2,72 | 2,69 | 2,71 | -0,55% | 638.998,00 |
27.03.2024 | 2,68 | 2,74 | 2,68 | 2,73 | 3,85% | 1.709.893,00 |
26.03.2024 | 2,57 | 2,63 | 2,56 | 2,63 | 2,14% | 891.462,00 |
25.03.2024 | 2,57 | 2,57 | 2,53 | 2,57 | -0,16% | 340.124,00 |
22.03.2024 | 2,56 | 2,59 | 2,55 | 2,57 | 1,06% | 571.932,00 |
21.03.2024 | 2,53 | 2,55 | 2,51 | 2,55 | 2,41% | 633.345,00 |
20.03.2024 | 2,50 | 2,50 | 2,46 | 2,49 | -0,60% | 659.493,00 |
19.03.2024 | 2,51 | 2,51 | 2,49 | 2,50 | 0,04% | 326.013,00 |
18.03.2024 | 2,49 | 2,50 | 2,48 | 2,50 | -0,75% | 399.073,00 |
15.03.2024 | 2,51 | 2,53 | 2,49 | 2,52 | 1,33% | 343.772,00 |
14.03.2024 | 2,52 | 2,53 | 2,48 | 2,49 | -0,80% | 235.306,00 |
13.03.2024 | 2,52 | 2,52 | 2,49 | 2,51 | -0,04% | 355.848,00 |
12.03.2024 | 2,50 | 2,53 | 2,49 | 2,51 | 0,93% | 592.047,00 |
11.03.2024 | 2,50 | 2,52 | 2,48 | 2,49 | -1,07% | 694.574,00 |
08.03.2024 | 2,53 | 2,54 | 2,50 | 2,51 | -0,55% | 612.082,00 |
07.03.2024 | 2,50 | 2,54 | 2,49 | 2,53 | 1,32% | 423.010,00 |
06.03.2024 | 2,49 | 2,52 | 2,49 | 2,49 | 0,81% | 568.750,00 |
05.03.2024 | 2,46 | 2,48 | 2,45 | 2,47 | 0,69% | 459.195,00 |
04.03.2024 | 2,49 | 2,49 | 2,45 | 2,46 | -1,72% | 253.628,00 |
01.03.2024 | 2,51 | 2,52 | 2,49 | 2,50 | -0,32% | 399.753,00 |
29.02.2024 | 2,56 | 2,56 | 2,51 | 2,51 | -1,14% | 1.579.908,00 |
28.02.2024 | 2,56 | 2,57 | 2,52 | 2,54 | -0,51% | 745.562,00 |
27.02.2024 | 2,54 | 2,57 | 2,53 | 2,55 | 0,47% | 599.968,00 |
26.02.2024 | 2,55 | 2,56 | 2,51 | 2,54 | -0,28% | 473.436,00 |
23.02.2024 | 2,55 | 2,55 | 2,52 | 2,54 | -0,12% | 359.571,00 |
22.02.2024 | 2,60 | 2,60 | 2,53 | 2,55 | -1,77% | 771.798,00 |
21.02.2024 | 2,57 | 2,59 | 2,56 | 2,59 | 1,17% | 385.416,00 |
20.02.2024 | 2,55 | 2,57 | 2,54 | 2,56 | 1,06% | 769.608,00 |
19.02.2024 | 2,54 | 2,55 | 2,52 | 2,54 | -0,31% | 248.796,00 |
16.02.2024 | 2,53 | 2,55 | 2,52 | 2,54 | 1,35% | 663.003,00 |
15.02.2024 | 2,51 | 2,52 | 2,50 | 2,51 | 0,08% | 563.786,00 |
14.02.2024 | 2,51 | 2,53 | 2,50 | 2,51 | 0,24% | 711.626,00 |
13.02.2024 | 2,58 | 2,58 | 2,50 | 2,50 | -2,30% | 605.961,00 |
12.02.2024 | 2,57 | 2,58 | 2,56 | 2,56 | 0,00% | 347.620,00 |
09.02.2024 | 2,60 | 2,60 | 2,56 | 2,56 | -1,27% | 653.327,00 |
08.02.2024 | 2,58 | 2,62 | 2,57 | 2,59 | 0,19% | 1.077.892,00 |
07.02.2024 | 2,71 | 2,72 | 2,59 | 2,59 | -6,06% | 2.594.867,00 |
06.02.2024 | 2,76 | 2,78 | 2,74 | 2,76 | 1,14% | 796.044,00 |
05.02.2024 | 2,73 | 2,77 | 2,73 | 2,73 | -0,44% | 466.758,00 |
02.02.2024 | 2,73 | 2,76 | 2,72 | 2,74 | 2,13% | 567.433,00 |
01.02.2024 | 2,70 | 2,71 | 2,68 | 2,68 | -0,83% | 637.788,00 |
31.01.2024 | 2,74 | 2,74 | 2,69 | 2,70 | -1,12% | 691.476,00 |
30.01.2024 | 2,75 | 2,76 | 2,73 | 2,73 | -0,11% | 981.327,00 |
29.01.2024 | 2,76 | 2,76 | 2,72 | 2,74 | -0,29% | 1.060.825,00 |
26.01.2024 | 2,82 | 2,82 | 2,73 | 2,74 | -2,80% | 1.052.873,00 |
25.01.2024 | 2,83 | 2,84 | 2,81 | 2,82 | -0,74% | 488.879,00 |
24.01.2024 | 2,82 | 2,85 | 2,81 | 2,84 | 1,50% | 514.376,00 |
23.01.2024 | 2,85 | 2,85 | 2,79 | 2,80 | -0,74% | 526.159,00 |
22.01.2024 | 2,84 | 2,85 | 2,82 | 2,82 | 0,32% | 541.222,00 |
19.01.2024 | 2,83 | 2,86 | 2,80 | 2,81 | -0,50% | 262.094,00 |
18.01.2024 | 2,87 | 2,87 | 2,82 | 2,83 | -0,86% | 592.460,00 |
17.01.2024 | 2,85 | 2,86 | 2,82 | 2,85 | -0,89% | 462.210,00 |
16.01.2024 | 2,88 | 2,91 | 2,87 | 2,88 | -0,14% | 773.991,00 |
15.01.2024 | 2,89 | 2,90 | 2,87 | 2,88 | 0,88% | 329.951,00 |
12.01.2024 | 2,82 | 2,88 | 2,81 | 2,86 | 1,44% | 942.368,00 |
11.01.2024 | 2,88 | 2,88 | 2,82 | 2,82 | -1,69% | 963.988,00 |