2,040€
-4,67%
Echtzeit-Aktienkurs Shoe Zone PLC
Bid:
Ask:
Aktienkurse zur Shoe Zone PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,04 | 2,20 | 2,04 | 2,13 | -3,18% | - |
| 16.05.2024 | 2,14 | 2,27 | 2,14 | 2,20 | -2,22% | - |
| 15.05.2024 | 2,19 | 2,35 | 2,09 | 2,25 | 1,81% | - |
| 14.05.2024 | 2,08 | 2,24 | 2,08 | 2,21 | -1,34% | - |
| 13.05.2024 | 2,08 | 2,27 | 2,08 | 2,24 | 0,00% | - |
| 10.05.2024 | 1,97 | 2,24 | 1,97 | 2,24 | 7,95% | - |
| 09.05.2024 | 2,14 | 2,14 | 2,06 | 2,08 | -2,12% | - |
| 08.05.2024 | 2,14 | 2,27 | 2,12 | 2,12 | -6,19% | - |
| 07.05.2024 | 2,14 | 2,27 | 2,14 | 2,26 | -0,44% | - |
| 06.05.2024 | 2,25 | 2,27 | 2,25 | 2,27 | 0,00% | - |
| 03.05.2024 | 2,14 | 2,27 | 2,14 | 2,27 | 0,44% | - |
| 02.05.2024 | 2,14 | 2,27 | 2,14 | 2,26 | -1,74% | - |
| 30.04.2024 | 2,31 | 2,33 | 2,25 | 2,30 | -0,43% | - |
| 29.04.2024 | 2,14 | 2,32 | 2,14 | 2,31 | 2,21% | - |
| 26.04.2024 | 2,20 | 2,36 | 2,20 | 2,26 | -4,24% | - |
| 25.04.2024 | 2,36 | 2,36 | 2,33 | 2,36 | 1,72% | - |
| 24.04.2024 | 2,33 | 2,36 | 2,31 | 2,32 | 0,00% | - |
| 23.04.2024 | 2,32 | 2,35 | 2,32 | 2,32 | 0,87% | - |
| 22.04.2024 | 2,32 | 2,34 | 2,30 | 2,30 | -0,86% | - |
| 19.04.2024 | 2,31 | 2,37 | 2,31 | 2,32 | -0,43% | - |
| 18.04.2024 | 2,42 | 2,42 | 2,32 | 2,33 | -3,72% | - |
| 17.04.2024 | 2,43 | 2,43 | 2,40 | 2,42 | 1,68% | - |
| 16.04.2024 | 2,33 | 2,42 | 2,33 | 2,38 | 0,00% | - |
| 15.04.2024 | 2,22 | 2,45 | 2,22 | 2,38 | 1,71% | - |
| 12.04.2024 | 2,34 | 2,37 | 2,32 | 2,34 | 0,00% | - |
| 11.04.2024 | 2,38 | 2,51 | 2,30 | 2,34 | -6,40% | - |
| 10.04.2024 | 2,51 | 2,54 | 2,47 | 2,50 | -0,79% | - |
| 09.04.2024 | 2,56 | 2,56 | 2,51 | 2,52 | -0,79% | - |
| 08.04.2024 | 2,42 | 2,62 | 2,42 | 2,54 | -0,39% | - |
| 05.04.2024 | 2,62 | 2,65 | 2,51 | 2,55 | -3,77% | - |
| 04.04.2024 | 2,65 | 2,65 | 2,63 | 2,65 | -0,38% | - |
| 03.04.2024 | 2,65 | 2,66 | 2,59 | 2,66 | 0,00% | - |
| 02.04.2024 | 2,63 | 2,66 | 2,60 | 2,66 | 0,38% | - |
| 28.03.2024 | 2,50 | 2,66 | 2,50 | 2,65 | 1,15% | - |
| 27.03.2024 | 2,50 | 2,65 | 2,50 | 2,62 | 0,00% | - |
| 26.03.2024 | 2,63 | 2,65 | 2,60 | 2,62 | -1,13% | - |
| 25.03.2024 | 2,50 | 2,65 | 2,50 | 2,65 | 0,00% | - |
| 22.03.2024 | 2,63 | 2,65 | 2,56 | 2,65 | 3,11% | - |
| 21.03.2024 | 2,44 | 2,66 | 2,44 | 2,57 | 1,18% | - |
| 20.03.2024 | 2,48 | 2,61 | 2,48 | 2,54 | -0,39% | - |
| 19.03.2024 | 2,42 | 2,57 | 2,42 | 2,55 | -1,16% | - |
| 18.03.2024 | 2,62 | 2,78 | 2,55 | 2,58 | -4,80% | - |
| 15.03.2024 | 2,78 | 2,81 | 2,70 | 2,71 | -3,56% | - |
| 14.03.2024 | 2,72 | 2,93 | 2,66 | 2,81 | -4,10% | - |
| 13.03.2024 | 2,72 | 2,97 | 2,70 | 2,93 | 7,72% | - |
| 12.03.2024 | 3,16 | 3,47 | 2,70 | 2,72 | -18,07% | - |
| 11.03.2024 | 3,35 | 3,39 | 3,27 | 3,32 | -0,90% | - |
| 08.03.2024 | 3,10 | 3,35 | 3,10 | 3,35 | 2,76% | - |
| 07.03.2024 | 3,22 | 3,26 | 3,21 | 3,26 | 0,93% | - |
| 06.03.2024 | 3,04 | 3,25 | 3,04 | 3,23 | 4,19% | - |
| 05.03.2024 | 2,86 | 3,13 | 2,86 | 3,10 | 3,68% | - |
| 04.03.2024 | 2,83 | 3,08 | 2,83 | 2,99 | 5,28% | - |
| 01.03.2024 | 2,68 | 2,87 | 2,68 | 2,84 | 0,35% | - |
| 29.02.2024 | 2,68 | 2,85 | 2,68 | 2,83 | -0,35% | - |
| 28.02.2024 | 2,68 | 2,84 | 2,68 | 2,84 | 1,79% | - |
| 27.02.2024 | 2,68 | 2,84 | 2,68 | 2,79 | -0,36% | - |
| 26.02.2024 | 2,68 | 2,84 | 2,68 | 2,80 | -1,41% | - |
| 23.02.2024 | 2,84 | 2,84 | 2,81 | 2,84 | 2,53% | - |
| 22.02.2024 | 2,68 | 2,84 | 2,68 | 2,77 | -2,46% | - |
| 21.02.2024 | 2,78 | 2,84 | 2,78 | 2,84 | 2,16% | - |
| 20.02.2024 | 2,76 | 2,93 | 2,76 | 2,78 | -4,14% | - |
| 19.02.2024 | 2,78 | 2,93 | 2,78 | 2,90 | -0,34% | - |
| 16.02.2024 | 2,90 | 2,93 | 2,89 | 2,91 | -0,68% | - |
| 15.02.2024 | 2,90 | 2,93 | 2,86 | 2,93 | 1,03% | - |
| 14.02.2024 | 2,87 | 2,91 | 2,87 | 2,90 | 0,00% | - |
| 13.02.2024 | 2,88 | 2,91 | 2,87 | 2,90 | 1,40% | - |
| 12.02.2024 | 2,74 | 2,90 | 2,74 | 2,86 | -1,38% | - |
| 09.02.2024 | 2,87 | 2,90 | 2,87 | 2,90 | 0,00% | - |
| 08.02.2024 | 2,74 | 2,90 | 2,74 | 2,90 | 0,00% | - |
| 07.02.2024 | 2,74 | 2,90 | 2,74 | 2,90 | 0,00% | - |
| 06.02.2024 | 2,86 | 2,92 | 2,86 | 2,90 | 0,35% | - |
| 05.02.2024 | 2,78 | 2,93 | 2,78 | 2,89 | -0,34% | - |
| 02.02.2024 | 2,78 | 2,96 | 2,78 | 2,90 | -1,36% | - |
| 01.02.2024 | 2,74 | 2,96 | 2,74 | 2,94 | 7,30% | - |
| 31.01.2024 | 2,87 | 2,90 | 2,74 | 2,74 | -3,52% | - |
| 30.01.2024 | 2,76 | 2,91 | 2,76 | 2,84 | -2,41% | - |
| 29.01.2024 | 2,74 | 2,91 | 2,74 | 2,91 | 0,34% | - |
| 26.01.2024 | 2,90 | 2,90 | 2,85 | 2,90 | 0,00% | - |
| 25.01.2024 | 2,76 | 2,91 | 2,76 | 2,90 | 1,40% | - |
| 24.01.2024 | 2,87 | 2,94 | 2,85 | 2,86 | -1,38% | - |
| 23.01.2024 | 2,74 | 2,90 | 2,74 | 2,90 | 1,75% | - |
| 22.01.2024 | 2,70 | 2,93 | 2,70 | 2,85 | -2,40% | - |
| 19.01.2024 | 2,91 | 2,97 | 2,89 | 2,92 | 0,00% | - |
| 18.01.2024 | 2,79 | 2,97 | 2,79 | 2,92 | 4,29% | - |
| 17.01.2024 | 2,85 | 2,88 | 2,79 | 2,80 | -0,36% | - |
| 16.01.2024 | 2,85 | 2,91 | 2,79 | 2,81 | -2,77% | - |
| 15.01.2024 | 2,64 | 2,91 | 2,64 | 2,89 | 4,33% | - |
| 12.01.2024 | 2,76 | 2,81 | 2,76 | 2,77 | -0,36% | - |
| 11.01.2024 | 2,64 | 2,81 | 2,64 | 2,78 | -0,71% | - |
| 10.01.2024 | 2,79 | 2,81 | 2,73 | 2,80 | 1,45% | - |
| 09.01.2024 | 2,66 | 2,79 | 2,63 | 2,76 | 4,55% | - |
| 08.01.2024 | 2,50 | 2,66 | 2,50 | 2,64 | 0,38% | - |
| 05.01.2024 | 2,48 | 2,67 | 2,48 | 2,63 | 0,00% | - |
| 04.01.2024 | 2,48 | 2,66 | 2,48 | 2,63 | 2,33% | - |
| 03.01.2024 | 2,77 | 2,78 | 2,55 | 2,57 | -7,22% | - |
| 02.01.2024 | 2,80 | 2,83 | 2,73 | 2,77 | -1,77% | - |
| 29.12.2023 | 2,58 | 2,83 | 2,58 | 2,82 | 2,92% | - |
| 28.12.2023 | 2,59 | 2,81 | 2,59 | 2,74 | 3,40% | - |
| 27.12.2023 | 2,46 | 2,65 | 2,46 | 2,65 | 2,71% | - |
| 22.12.2023 | 2,64 | 2,65 | 2,58 | 2,58 | -1,15% | - |