Börse:
50,840€
-1,63%
Echtzeit-Aktienkurs Foot Locker
Bid:
50,740€
Ask:
50,940€
Aktienkurse zur Foot Locker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2021 | 51,78 | 51,87 | 50,44 | 50,79 | -1,72% | 269,00 |
| 11.06.2021 | 50,22 | 51,78 | 50,16 | 51,68 | 2,70% | - |
| 10.06.2021 | 51,12 | 51,63 | 50,08 | 50,32 | -1,20% | 40,00 |
| 09.06.2021 | 51,30 | 51,42 | 50,48 | 50,93 | -0,66% | 163,00 |
| 08.06.2021 | 50,23 | 51,47 | 49,62 | 51,27 | 2,07% | 436,00 |
| 07.06.2021 | 50,99 | 51,38 | 49,94 | 50,23 | -1,49% | 83,00 |
| 04.06.2021 | 51,46 | 51,55 | 50,14 | 50,99 | -0,82% | 645,00 |
| 03.06.2021 | 51,61 | 52,07 | 50,45 | 51,41 | -0,19% | 215,00 |
| 02.06.2021 | 52,08 | 52,48 | 51,19 | 51,51 | -1,13% | 755,00 |
| 01.06.2021 | 51,84 | 52,44 | 51,23 | 52,10 | 0,64% | 342,00 |
| 31.05.2021 | 51,90 | 51,95 | 51,76 | 51,77 | -0,27% | 105,00 |
| 28.05.2021 | 53,06 | 53,35 | 51,44 | 51,91 | -1,50% | 224,00 |
| 27.05.2021 | 52,47 | 53,06 | 52,31 | 52,70 | 0,46% | 100,00 |
| 26.05.2021 | 50,26 | 52,92 | 50,19 | 52,46 | 4,65% | 520,00 |
| 25.05.2021 | 50,39 | 50,92 | 49,97 | 50,13 | -0,52% | 1,00 |
| 24.05.2021 | 50,08 | 51,28 | 49,46 | 50,39 | 0,91% | 564,00 |
| 21.05.2021 | 49,08 | 51,25 | 48,92 | 49,94 | 2,24% | 977,00 |
| 20.05.2021 | 50,60 | 50,61 | 47,69 | 48,84 | -3,57% | 1.702,00 |
| 19.05.2021 | 52,14 | 52,19 | 49,91 | 50,65 | -3,25% | 443,00 |
| 18.05.2021 | 54,25 | 54,55 | 52,24 | 52,35 | -3,29% | 412,00 |
| 17.05.2021 | 53,11 | 54,37 | 52,40 | 54,13 | 1,75% | 1.679,00 |
| 14.05.2021 | 51,46 | 53,40 | 51,04 | 53,20 | 4,23% | 274,00 |
| 13.05.2021 | 49,26 | 51,29 | 48,88 | 51,04 | 3,52% | 176,00 |
| 12.05.2021 | 51,06 | 51,87 | 49,14 | 49,31 | -3,83% | 1.358,00 |
| 11.05.2021 | 51,45 | 51,69 | 49,42 | 51,27 | -0,62% | 6.724,00 |
| 10.05.2021 | 52,16 | 53,26 | 51,59 | 51,59 | -0,67% | 435,00 |
| 07.05.2021 | 51,99 | 52,27 | 51,09 | 51,94 | 0,02% | - |
| 06.05.2021 | 50,93 | 52,10 | 50,46 | 51,93 | 2,00% | 431,00 |
| 05.05.2021 | 51,11 | 51,90 | 50,87 | 50,91 | -0,22% | 1.131,00 |
| 04.05.2021 | 50,95 | 51,29 | 49,96 | 51,02 | 0,22% | 1.249,00 |
| 03.05.2021 | 49,16 | 51,43 | 48,97 | 50,91 | 3,79% | 1.972,00 |
| 30.04.2021 | 48,62 | 49,31 | 47,89 | 49,05 | 0,75% | 209,00 |
| 29.04.2021 | 48,65 | 49,40 | 48,04 | 48,69 | 0,39% | 131,00 |
| 28.04.2021 | 48,59 | 49,26 | 47,68 | 48,50 | -0,17% | 125,00 |
| 27.04.2021 | 47,40 | 48,88 | 47,22 | 48,58 | 2,92% | 64,00 |
| 26.04.2021 | 48,83 | 49,57 | 47,07 | 47,20 | -3,31% | 807,00 |
| 23.04.2021 | 48,01 | 49,10 | 47,70 | 48,82 | 1,66% | 377,00 |
| 22.04.2021 | 47,99 | 48,97 | 47,81 | 48,02 | 0,04% | 80,00 |
| 21.04.2021 | 47,08 | 48,26 | 46,98 | 48,00 | 1,85% | - |
| 20.04.2021 | 48,23 | 48,24 | 45,95 | 47,13 | -2,24% | 399,00 |
| 19.04.2021 | 48,95 | 49,00 | 47,99 | 48,21 | -1,66% | 74,00 |
| 16.04.2021 | 49,07 | 49,66 | 48,92 | 49,03 | -0,10% | 60,00 |
| 15.04.2021 | 48,97 | 49,65 | 48,45 | 49,08 | 0,34% | 26,00 |
| 14.04.2021 | 48,69 | 49,79 | 48,56 | 48,91 | 0,39% | 406,00 |
| 13.04.2021 | 50,22 | 50,30 | 48,06 | 48,72 | -2,83% | 136,00 |
| 12.04.2021 | 48,94 | 50,28 | 48,76 | 50,14 | 2,33% | 250,00 |
| 09.04.2021 | 47,79 | 49,00 | 47,63 | 49,00 | 2,71% | 13,00 |
| 08.04.2021 | 47,38 | 47,90 | 46,76 | 47,71 | 0,93% | 2.776,00 |
| 07.04.2021 | 47,39 | 47,67 | 46,63 | 47,27 | -0,10% | 359,00 |
| 06.04.2021 | 46,99 | 48,28 | 46,88 | 47,31 | -1,80% | 549,00 |
| 01.04.2021 | 47,95 | 48,77 | 47,87 | 48,18 | 0,42% | 1.471,00 |
| 31.03.2021 | 48,86 | 49,16 | 47,94 | 47,98 | -1,79% | 103,00 |
| 30.03.2021 | 47,59 | 49,03 | 47,58 | 48,85 | 2,76% | 235,00 |
| 29.03.2021 | 48,64 | 49,61 | 47,46 | 47,54 | -2,56% | 1.232,00 |
| 26.03.2021 | 47,75 | 49,04 | 47,59 | 48,79 | 2,25% | 52,00 |
| 25.03.2021 | 45,47 | 47,78 | 44,56 | 47,71 | 5,15% | 385,00 |
| 24.03.2021 | 46,88 | 48,25 | 45,26 | 45,38 | -3,30% | 746,00 |
| 23.03.2021 | 48,53 | 48,68 | 46,38 | 46,93 | -3,49% | 20,00 |
| 22.03.2021 | 49,10 | 49,14 | 47,36 | 48,62 | -1,16% | 280,00 |
| 19.03.2021 | 46,40 | 49,50 | 46,36 | 49,19 | 6,99% | - |
| 18.03.2021 | 48,59 | 49,79 | 45,98 | 45,98 | -5,02% | 1.000,00 |
| 17.03.2021 | 48,53 | 48,87 | 47,95 | 48,41 | -0,27% | 303,00 |
| 16.03.2021 | 49,49 | 49,57 | 47,59 | 48,54 | -1,91% | 58,00 |
| 15.03.2021 | 48,13 | 49,71 | 48,01 | 49,48 | 2,99% | 778,00 |
| 12.03.2021 | 47,34 | 48,71 | 47,06 | 48,05 | 2,08% | 134,00 |
| 11.03.2021 | 47,70 | 48,24 | 46,85 | 47,07 | -0,92% | 355,00 |
| 10.03.2021 | 46,92 | 47,99 | 46,48 | 47,51 | 1,38% | 813,00 |
| 09.03.2021 | 48,03 | 48,26 | 46,27 | 46,86 | -2,40% | 1.267,00 |
| 08.03.2021 | 43,82 | 48,13 | 43,67 | 48,02 | 9,82% | 1.829,00 |
| 05.03.2021 | 42,32 | 43,75 | 41,78 | 43,72 | 3,27% | 130,00 |
| 04.03.2021 | 42,50 | 43,14 | 40,70 | 42,34 | -0,52% | 83,00 |
| 03.03.2021 | 41,73 | 43,18 | 41,62 | 42,56 | 2,51% | 584,00 |
| 02.03.2021 | 42,91 | 43,15 | 41,36 | 41,52 | -3,18% | 149,00 |
| 01.03.2021 | 40,08 | 43,50 | 40,08 | 42,88 | 7,60% | 460,00 |
| 26.02.2021 | 43,16 | 43,52 | 38,56 | 39,86 | -8,40% | 517,00 |
| 25.02.2021 | 45,09 | 45,10 | 42,75 | 43,51 | -3,24% | 407,00 |
| 24.02.2021 | 43,38 | 44,97 | 43,38 | 44,97 | 3,27% | 91,00 |
| 23.02.2021 | 44,52 | 44,52 | 41,95 | 43,54 | -1,99% | 1.846,00 |
| 22.02.2021 | 42,75 | 44,79 | 42,52 | 44,43 | 3,86% | 530,00 |
| 19.02.2021 | 42,78 | 43,24 | 42,29 | 42,78 | -0,09% | 327,00 |
| 18.02.2021 | 41,92 | 43,18 | 41,54 | 42,81 | 1,85% | 100,00 |
| 17.02.2021 | 43,00 | 43,20 | 41,55 | 42,04 | -1,90% | 1.385,00 |
| 16.02.2021 | 42,61 | 43,43 | 41,87 | 42,85 | 0,43% | 629,00 |
| 15.02.2021 | 42,94 | 43,00 | 42,57 | 42,67 | -0,97% | 1.762,00 |
| 12.02.2021 | 42,86 | 43,63 | 42,73 | 43,08 | 0,64% | 250,00 |
| 11.02.2021 | 42,57 | 43,52 | 42,06 | 42,81 | 1,55% | 665,00 |
| 10.02.2021 | 42,24 | 42,72 | 41,41 | 42,15 | -0,04% | 105,00 |
| 09.02.2021 | 41,70 | 42,36 | 41,17 | 42,17 | 0,91% | 55,00 |
| 08.02.2021 | 40,85 | 42,70 | 40,55 | 41,79 | 2,86% | 2.511,00 |
| 05.02.2021 | 40,18 | 41,87 | 40,09 | 40,63 | 1,42% | 1.244,00 |
| 04.02.2021 | 38,05 | 40,06 | 38,01 | 40,06 | 5,63% | 9,00 |
| 03.02.2021 | 37,80 | 38,10 | 37,08 | 37,93 | 0,54% | 290,00 |
| 02.02.2021 | 37,20 | 38,37 | 37,16 | 37,72 | 1,67% | 594,00 |
| 01.02.2021 | 36,27 | 37,30 | 35,75 | 37,10 | 2,18% | 864,00 |
| 29.01.2021 | 35,95 | 36,58 | 35,27 | 36,31 | 0,11% | 100,00 |
| 28.01.2021 | 35,57 | 37,10 | 35,24 | 36,27 | 1,45% | 343,00 |
| 27.01.2021 | 38,09 | 38,20 | 35,59 | 35,75 | -6,15% | 505,00 |
| 26.01.2021 | 38,55 | 39,18 | 37,50 | 38,09 | -2,11% | 273,00 |
| 25.01.2021 | 39,18 | 40,71 | 38,48 | 38,91 | -0,35% | 1.091,00 |
| 22.01.2021 | 39,16 | 39,22 | 38,33 | 39,05 | -0,94% | 644,00 |