£2,610
-0,62%
Echtzeit-Aktienkurs J. Sainsbury PLC
Bid:
Ask:
Aktienkurse zur J. Sainsbury PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,62 | 2,62 | 2,59 | 2,61 | -0,52% | - |
| 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 |
| 10.01.2024 | 2,94 | 2,97 | 2,86 | 2,87 | -6,56% | 2.948.498,00 |
| 09.01.2024 | 3,10 | 3,10 | 3,07 | 3,07 | -1,22% | 685.934,00 |
| 08.01.2024 | 3,08 | 3,11 | 3,06 | 3,10 | 0,75% | 733.460,00 |
| 05.01.2024 | 3,06 | 3,09 | 3,03 | 3,08 | 0,06% | 478.865,00 |
| 04.01.2024 | 3,04 | 3,08 | 3,03 | 3,08 | 1,48% | 655.952,00 |
| 03.01.2024 | 3,01 | 3,05 | 3,01 | 3,03 | 1,54% | 607.573,00 |
| 02.01.2024 | 3,01 | 3,04 | 2,99 | 2,99 | -0,47% | 365.136,00 |
| 29.12.2023 | 3,00 | 3,01 | 3,00 | 3,00 | 0,23% | 126.252,00 |
| 28.12.2023 | 3,00 | 3,00 | 2,99 | 3,00 | 0,10% | 256.835,00 |
| 27.12.2023 | 2,99 | 3,01 | 2,99 | 2,99 | 0,07% | 161.716,00 |
| 22.12.2023 | 2,98 | 2,99 | 2,98 | 2,99 | 0,13% | 63.163,00 |
| 21.12.2023 | 2,99 | 2,99 | 2,98 | 2,99 | -0,20% | 307.078,00 |
| 20.12.2023 | 2,97 | 3,00 | 2,97 | 2,99 | 1,53% | 674.501,00 |
| 19.12.2023 | 2,94 | 2,95 | 2,93 | 2,95 | 0,31% | 317.894,00 |
| 18.12.2023 | 2,92 | 2,96 | 2,91 | 2,94 | 0,17% | 332.708,00 |
| 15.12.2023 | 2,99 | 3,00 | 2,92 | 2,93 | -2,33% | 478.023,00 |
| 14.12.2023 | 3,01 | 3,05 | 2,99 | 3,00 | 1,11% | 1.489.352,00 |
| 13.12.2023 | 2,98 | 3,01 | 2,97 | 2,97 | -0,24% | 592.984,00 |
| 12.12.2023 | 2,99 | 3,03 | 2,97 | 2,98 | -0,40% | 339.573,00 |
| 11.12.2023 | 2,95 | 3,00 | 2,94 | 2,99 | 1,18% | 678.715,00 |
| 08.12.2023 | 2,94 | 3,01 | 2,94 | 2,95 | 1,90% | 1.536.325,00 |
| 07.12.2023 | 2,89 | 2,92 | 2,89 | 2,90 | -0,03% | 316.115,00 |
| 06.12.2023 | 2,90 | 2,91 | 2,88 | 2,90 | 0,28% | 697.105,00 |
| 05.12.2023 | 2,84 | 2,89 | 2,84 | 2,89 | 1,62% | 599.815,00 |
| 04.12.2023 | 2,83 | 2,86 | 2,83 | 2,85 | -0,11% | 959.256,00 |
| 01.12.2023 | 2,87 | 2,87 | 2,81 | 2,85 | -0,45% | 864.748,00 |
| 30.11.2023 | 2,84 | 2,87 | 2,83 | 2,86 | 0,95% | 725.279,00 |
| 29.11.2023 | 2,80 | 2,84 | 2,80 | 2,84 | 0,78% | 896.571,00 |
| 28.11.2023 | 2,75 | 2,81 | 2,74 | 2,81 | 2,03% | 505.549,00 |
| 27.11.2023 | 2,72 | 2,76 | 2,71 | 2,76 | 1,43% | 351.920,00 |