Foot Locker
[WKN: 877539 | ISIN: US3448491049]
Aktienkurse
21,083€ 2,14%
Echtzeit-Aktienkurs Foot Locker
Bid: Ask:

Aktienkurse zur Foot Locker Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
18.03.2024 20,67 21,27 20,42 21,08 2,14% 2.036,00
15.03.2024 21,05 21,10 20,47 20,64 -1,95% 538,00
14.03.2024 21,26 21,41 20,90 21,05 -1,06% 3.216,00
13.03.2024 22,27 22,29 21,13 21,28 -4,50% 1.877,00
12.03.2024 22,11 22,52 21,88 22,28 0,81% 1.210,00
11.03.2024 21,98 22,83 21,85 22,10 -0,24% 5.027,00
08.03.2024 22,20 22,60 21,51 22,15 -0,11% 2.910,00
07.03.2024 22,10 22,86 21,41 22,18 -0,22% 21.429,00
06.03.2024 31,86 34,00 21,21 22,23 -29,63% 28.677,00
05.03.2024 31,04 31,96 30,73 31,59 1,23% 23,00
04.03.2024 31,86 32,08 30,19 31,20 -2,17% 2.167,00
01.03.2024 31,90 32,00 31,47 31,90 0,05% 466,00
29.02.2024 31,45 32,18 31,30 31,88 1,34% 360,00
28.02.2024 32,08 32,09 31,19 31,46 -2,12% 114,00
27.02.2024 31,35 32,28 30,91 32,14 2,44% 83,00
26.02.2024 32,44 32,44 31,33 31,38 -3,65% 544,00
23.02.2024 31,54 32,88 31,30 32,57 3,09% 2.453,00
22.02.2024 30,84 31,75 30,58 31,59 2,70% 2.461,00
21.02.2024 30,07 30,79 29,71 30,76 2,30% 8.936,00
20.02.2024 28,62 30,09 28,09 30,07 4,85% 2.319,00
19.02.2024 28,55 28,70 28,55 28,68 -0,04% 58,00
16.02.2024 28,97 29,15 28,15 28,69 -0,85% 15,00
15.02.2024 28,03 29,41 27,86 28,94 3,32% 2.410,00
14.02.2024 28,10 28,83 27,63 28,01 -0,55% 855,00
13.02.2024 28,80 28,80 27,10 28,16 -2,07% 72,00
12.02.2024 27,21 28,85 27,10 28,76 5,58% 1.613,00
09.02.2024 27,04 27,47 26,87 27,24 0,71% -
08.02.2024 26,42 27,31 26,34 27,04 2,02% 851,00
07.02.2024 26,76 26,97 26,21 26,51 -1,56% 187,00
06.02.2024 26,26 26,96 25,93 26,93 1,98% 664,00
05.02.2024 27,31 27,39 25,89 26,41 -3,50% 973,00
02.02.2024 27,39 27,79 26,78 27,36 -0,34% 1.300,00
01.02.2024 26,09 27,48 25,99 27,46 5,40% 135,00
31.01.2024 27,24 27,29 25,95 26,05 -4,19% 1.305,00
30.01.2024 26,92 27,21 26,63 27,19 0,83% 359,00
29.01.2024 26,55 26,96 26,32 26,96 1,49% 323,00
26.01.2024 26,59 26,81 26,42 26,57 -0,34% 250,00
25.01.2024 26,18 27,07 26,06 26,66 2,18% 486,00
24.01.2024 26,39 26,52 25,82 26,09 -1,18% 1.873,00
23.01.2024 25,89 26,69 25,88 26,40 1,49% 855,00
22.01.2024 24,24 26,03 24,15 26,02 7,62% 623,00
19.01.2024 24,71 24,94 23,83 24,17 -2,39% 16,00
18.01.2024 25,24 25,64 24,27 24,77 -2,21% 110,00
17.01.2024 24,81 25,45 24,41 25,33 2,12% 405,00
16.01.2024 26,08 26,39 24,73 24,80 -4,93% 1.681,00
15.01.2024 26,08 26,18 25,99 26,09 -0,10% 86,00
12.01.2024 26,69 27,03 25,99 26,11 -2,29% 350,00
11.01.2024 27,50 27,55 26,57 26,72 -2,92% 432,00
10.01.2024 27,48 27,86 27,18 27,53 0,05% 1.100,00
09.01.2024 27,32 27,67 26,88 27,51 0,58% 180,00
08.01.2024 26,55 27,45 26,27 27,36 2,66% 1.622,00
05.01.2024 25,99 27,28 25,82 26,65 2,67% 2,00
04.01.2024 26,69 26,69 25,60 25,95 -2,75% 4.139,00
03.01.2024 28,15 28,20 26,69 26,69 -5,20% 868,00
02.01.2024 28,05 28,96 27,87 28,15 -0,37% 942,00
29.12.2023 28,26 28,30 28,12 28,26 0,05% 521,00
28.12.2023 28,24 28,47 27,83 28,24 -0,12% 3.168,00
27.12.2023 28,06 28,39 27,84 28,28 0,31% 3.374,00
22.12.2023 27,35 28,58 26,32 28,19 -4,12% 3.403,00
21.12.2023 29,04 29,86 28,89 29,40 1,30% 3.453,00
20.12.2023 28,63 29,57 28,36 29,02 1,26% 3.164,00
19.12.2023 27,03 28,72 26,89 28,66 6,16% 1.317,00
18.12.2023 27,99 28,10 26,75 27,00 -3,28% 1.532,00
15.12.2023 28,45 28,74 27,65 27,91 -2,34% 1.856,00
14.12.2023 26,23 28,60 26,19 28,58 8,71% 10.528,00
13.12.2023 25,44 26,40 25,14 26,29 3,38% 83,00
12.12.2023 26,00 26,13 25,36 25,43 -2,40% 313,00
11.12.2023 26,17 26,49 25,80 26,06 -0,45% 789,00
08.12.2023 26,29 26,41 25,93 26,17 -0,28% 474,00
07.12.2023 26,22 26,43 25,95 26,25 0,01% 3.538,00
06.12.2023 26,43 26,87 26,07 26,24 -0,49% 2.230,00
05.12.2023 27,51 27,66 26,33 26,37 -4,43% 3.372,00
04.12.2023 27,37 28,03 26,90 27,60 1,20% 3.108,00
01.12.2023 24,71 27,31 24,62 27,27 9,86% 6.830,00
30.11.2023 25,32 25,78 24,51 24,82 -1,53% 12.376,00
29.11.2023 21,19 26,36 21,15 25,21 16,21% 21.244,00
28.11.2023 21,00 21,76 20,55 21,69 2,99% 9.083,00
27.11.2023 21,21 21,33 20,31 21,06 -1,06% 6.387,00
24.11.2023 20,65 21,31 20,55 21,29 3,10% 11,00
23.11.2023 20,62 20,68 20,60 20,65 0,19% 199,00
22.11.2023 20,99 21,10 20,33 20,61 -1,79% 1.832,00
21.11.2023 20,95 21,65 20,56 20,98 -1,48% 9.337,00
20.11.2023 20,28 21,42 20,07 21,30 4,73% 1.614,00
17.11.2023 19,23 20,46 19,22 20,33 5,95% 238,00
16.11.2023 20,29 20,29 18,99 19,19 -5,18% 630,00
15.11.2023 19,17 20,44 19,15 20,24 5,77% 1.780,00
14.11.2023 18,57 19,57 18,56 19,13 2,97% 733,00
13.11.2023 19,07 19,22 18,58 18,58 -3,27% 184,00
10.11.2023 19,12 19,31 18,23 19,21 0,44% 451,00
09.11.2023 19,55 19,78 18,99 19,13 -1,97% 966,00
08.11.2023 20,16 20,51 19,45 19,51 -3,18% 511,00
07.11.2023 20,76 20,79 20,10 20,15 -2,48% 4.999,00
06.11.2023 21,34 21,38 20,27 20,67 -3,09% 3.603,00
03.11.2023 20,79 21,74 20,66 21,33 2,80% 988,00
02.11.2023 19,99 21,03 19,96 20,75 3,38% 6.842,00
01.11.2023 19,85 20,10 19,14 20,07 1,18% 2.036,00
31.10.2023 19,37 20,07 19,22 19,83 2,54% 58,00
30.10.2023 18,62 19,61 18,58 19,34 4,32% 252,00
27.10.2023 19,34 19,75 18,52 18,54 -3,93% 307,00
26.10.2023 19,09 19,70 18,96 19,30 0,85% 617,00