JD Sports Fashion Plc JD.
LSE · Vereinigtes Königreich · Einzelhandel
GBp 80,96-0,32 (-0,39 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 80,96 | -0,39 % | GBp 80,56 | GBp 81,29 | GBp 79,60 | 2,57M |
| 2026-09-30 | GBp 81,28 | +1,57 % | GBp 80,70 | GBp 82,16 | GBp 80,64 | 13,26M |
| 2026-09-29 | GBp 80,02 | +1,06 % | GBp 80,00 | GBp 80,56 | GBp 79,00 | 10,78M |
| 2026-09-28 | GBp 79,18 | +2,17 % | GBp 78,12 | GBp 79,58 | GBp 77,82 | 11,56M |
| 2026-09-25 | GBp 77,50 | +1,39 % | GBp 76,76 | GBp 78,29 | GBp 76,54 | 8,32M |
| 2026-09-24 | GBp 76,44 | +2,99 % | GBp 74,68 | GBp 77,68 | GBp 74,38 | 12,74M |
| 2026-09-23 | GBp 74,22 | -5,72 % | GBp 78,74 | GBp 81,52 | GBp 73,93 | 23,34M |
| 2026-09-22 | GBp 78,72 | +6,41 % | GBp 73,70 | GBp 79,30 | GBp 73,70 | 37,53M |
| 2026-09-21 | GBp 73,98 | +0,35 % | GBp 73,78 | GBp 74,78 | GBp 73,26 | 14,76M |
| 2026-09-18 | GBp 73,72 | -3,41 % | GBp 75,88 | GBp 77,32 | GBp 73,50 | 38,32M |
| 2026-09-17 | GBp 76,32 | +0,10 % | GBp 75,76 | GBp 77,14 | GBp 74,64 | 23,03M |
| 2026-09-16 | GBp 76,24 | -0,57 % | GBp 76,54 | GBp 77,00 | GBp 74,56 | 33,37M |
| 2026-09-15 | GBp 76,68 | +0,16 % | GBp 76,84 | GBp 77,96 | GBp 75,99 | 15,24M |
| 2026-09-14 | GBp 76,56 | -1,97 % | GBp 78,32 | GBp 78,74 | GBp 76,34 | 13,79M |
| 2026-09-11 | GBp 78,10 | -1,21 % | GBp 78,50 | GBp 79,48 | GBp 77,86 | 10,02M |
| 2026-09-10 | GBp 79,06 | -0,73 % | GBp 80,02 | GBp 80,82 | GBp 78,90 | 9,00M |
| 2026-09-09 | GBp 79,64 | -1,53 % | GBp 80,70 | GBp 80,82 | GBp 79,55 | 14,44M |
| 2026-09-08 | GBp 80,88 | -2,55 % | GBp 81,48 | GBp 83,38 | GBp 80,88 | 18,93M |
| 2026-09-07 | GBp 83,00 | +0,75 % | GBp 82,68 | GBp 83,04 | GBp 82,04 | 12,34M |
| 2026-09-04 | GBp 82,38 | -0,31 % | GBp 82,96 | GBp 83,56 | GBp 81,94 | 20,31M |
| 2026-09-03 | GBp 82,64 | +0,78 % | GBp 82,64 | GBp 83,26 | GBp 80,91 | 39,34M |
| 2026-09-02 | GBp 82,00 | -2,36 % | GBp 82,98 | GBp 84,00 | GBp 80,64 | 22,24M |
| 2026-09-01 | GBp 83,98 | -3,14 % | GBp 84,30 | GBp 85,74 | GBp 83,46 | 19,19M |
| 2026-08-28 | GBp 86,70 | +0,30 % | GBp 86,94 | GBp 87,04 | GBp 84,74 | 16,14M |
| 2026-08-27 | GBp 86,44 | -1,62 % | GBp 88,00 | GBp 88,88 | GBp 86,44 | 10,08M |
| 2026-08-26 | GBp 87,86 | +3,00 % | GBp 85,88 | GBp 88,00 | GBp 85,48 | 20,08M |
| 2026-08-25 | GBp 85,30 | -0,23 % | GBp 85,42 | GBp 86,76 | GBp 83,46 | 13,46M |
| 2026-08-24 | GBp 85,50 | +1,14 % | GBp 84,66 | GBp 85,92 | GBp 84,42 | 10,14M |
| 2026-08-21 | GBp 84,54 | +5,57 % | GBp 80,08 | GBp 85,88 | GBp 80,08 | 27,51M |
| 2026-08-20 | GBp 80,08 | -14,32 % | GBp 84,10 | GBp 86,40 | GBp 78,48 | 64,71M |
| 2026-08-19 | GBp 93,46 | +2,05 % | GBp 90,60 | GBp 94,42 | GBp 90,60 | 17,29M |
| 2026-08-18 | GBp 91,58 | +1,73 % | GBp 90,08 | GBp 92,04 | GBp 89,50 | 10,40M |
| 2026-08-17 | GBp 90,02 | -2,60 % | GBp 92,00 | GBp 92,22 | GBp 89,10 | 18,61M |
| 2026-08-14 | GBp 92,42 | -1,05 % | GBp 93,70 | GBp 94,82 | GBp 92,42 | 25,20M |
| 2026-08-13 | GBp 93,40 | +1,97 % | GBp 92,64 | GBp 93,50 | GBp 91,34 | 12,82M |
| 2026-08-12 | GBp 91,60 | -0,65 % | GBp 91,88 | GBp 92,70 | GBp 90,46 | 8,63M |
| 2026-08-11 | GBp 92,20 | -2,08 % | GBp 94,24 | GBp 95,36 | GBp 91,38 | 11,05M |
| 2026-08-10 | GBp 94,16 | -0,86 % | GBp 95,26 | GBp 95,86 | GBp 93,56 | 7,97M |
| 2026-08-07 | GBp 94,98 | +1,58 % | GBp 94,28 | GBp 95,83 | GBp 93,42 | 16,87M |
| 2026-08-06 | GBp 93,50 | +0,75 % | GBp 93,88 | GBp 94,46 | GBp 92,62 | 17,84M |
| 2026-08-05 | GBp 92,80 | +1,62 % | GBp 91,92 | GBp 93,20 | GBp 91,15 | 14,40M |
| 2026-08-04 | GBp 91,32 | +0,40 % | GBp 91,00 | GBp 91,84 | GBp 87,80 | 9,98M |
| 2026-08-03 | GBp 90,96 | +1,68 % | GBp 90,00 | GBp 92,28 | GBp 87,38 | 17,52M |
| 2026-07-31 | GBp 89,46 | -4,14 % | GBp 93,80 | GBp 93,80 | GBp 89,46 | 13,53M |
| 2026-07-30 | GBp 93,32 | -1,56 % | GBp 93,42 | GBp 94,82 | GBp 91,20 | 15,80M |
| 2026-07-29 | GBp 94,80 | -0,13 % | GBp 95,00 | GBp 95,68 | GBp 93,69 | 9,19M |
| 2026-07-28 | GBp 94,92 | +2,39 % | GBp 93,20 | GBp 95,00 | GBp 92,46 | 9,95M |
| 2026-07-27 | GBp 92,70 | +4,20 % | GBp 90,00 | GBp 93,92 | GBp 89,48 | 20,57M |
| 2026-07-24 | GBp 88,96 | +3,71 % | GBp 87,14 | GBp 89,30 | GBp 86,62 | 11,56M |
| 2026-07-23 | GBp 85,78 | -1,52 % | GBp 86,46 | GBp 86,64 | GBp 84,92 | 16,22M |
| 2026-07-22 | GBp 87,10 | +1,49 % | GBp 85,44 | GBp 87,72 | GBp 84,34 | 6,78M |
| 2026-07-21 | GBp 85,82 | -2,63 % | GBp 86,58 | GBp 87,80 | GBp 85,50 | 7,77M |
| 2026-07-20 | GBp 88,14 | +1,38 % | GBp 86,54 | GBp 88,48 | GBp 86,34 | 8,97M |
| 2026-07-17 | GBp 86,94 | -0,50 % | GBp 86,52 | GBp 87,68 | GBp 86,08 | 8,62M |
| 2026-07-16 | GBp 87,38 | +1,49 % | GBp 86,62 | GBp 87,72 | GBp 84,26 | 12,42M |
| 2026-07-15 | GBp 86,10 | +1,08 % | GBp 85,16 | GBp 86,84 | GBp 84,44 | 12,04M |
| 2026-07-14 | GBp 85,18 | -1,50 % | GBp 85,76 | GBp 86,30 | GBp 83,99 | 12,31M |
| 2026-07-13 | GBp 86,48 | +3,17 % | GBp 83,42 | GBp 86,66 | GBp 83,28 | 11,21M |
| 2026-07-10 | GBp 83,82 | +2,92 % | GBp 83,04 | GBp 84,58 | GBp 81,36 | 10,54M |
| 2026-07-09 | GBp 81,44 | -0,37 % | GBp 82,32 | GBp 82,32 | GBp 80,56 | 9,94M |
| 2026-07-08 | GBp 81,74 | -1,97 % | GBp 82,88 | GBp 83,92 | GBp 81,00 | 11,31M |
| 2026-07-07 | GBp 83,38 | +1,26 % | GBp 82,96 | GBp 84,38 | GBp 82,16 | 13,17M |
| 2026-07-06 | GBp 82,34 | -0,46 % | GBp 82,64 | GBp 84,66 | GBp 82,00 | 6,25M |
| 2026-07-03 | GBp 82,72 | -0,46 % | GBp 83,44 | GBp 83,46 | GBp 81,32 | 5,82M |
| 2026-07-02 | GBp 83,10 | -1,33 % | GBp 83,00 | GBp 84,10 | GBp 82,42 | 9,29M |
| 2026-07-01 | GBp 84,22 | -0,59 % | GBp 84,08 | GBp 84,48 | GBp 81,68 | 11,36M |
| 2026-06-30 | GBp 84,72 | -0,68 % | GBp 85,24 | GBp 85,30 | GBp 83,51 | 18,27M |
| 2026-06-29 | GBp 85,30 | -0,47 % | GBp 84,30 | GBp 86,25 | GBp 84,30 | 7,48M |
| 2026-06-26 | GBp 85,70 | +0,52 % | GBp 85,86 | GBp 86,89 | GBp 83,46 | 10,18M |
| 2026-06-25 | GBp 85,26 | +0,90 % | GBp 84,46 | GBp 87,66 | GBp 84,38 | 13,71M |
| 2026-06-24 | GBp 84,50 | +1,42 % | GBp 82,50 | GBp 84,82 | GBp 82,50 | 20,01M |
| 2026-06-23 | GBp 83,32 | +0,80 % | GBp 81,72 | GBp 84,00 | GBp 81,42 | 12,48M |
| 2026-06-22 | GBp 82,66 | -3,14 % | GBp 84,44 | GBp 85,46 | GBp 82,66 | 12,03M |
| 2026-06-19 | GBp 85,34 | -1,59 % | GBp 86,32 | GBp 86,90 | GBp 84,96 | 29,74M |
| 2026-06-18 | GBp 86,72 | +2,22 % | GBp 83,74 | GBp 86,80 | GBp 82,35 | 12,74M |
| 2026-06-17 | GBp 84,84 | -1,10 % | GBp 86,04 | GBp 86,66 | GBp 84,08 | 14,07M |
| 2026-06-16 | GBp 85,78 | -0,39 % | GBp 87,36 | GBp 87,52 | GBp 85,50 | 10,36M |
| 2026-06-15 | GBp 86,12 | -1,89 % | GBp 89,02 | GBp 90,18 | GBp 85,83 | 14,52M |
| 2026-06-12 | GBp 87,78 | +1,18 % | GBp 88,48 | GBp 89,56 | GBp 86,94 | 11,49M |
| 2026-06-11 | GBp 86,76 | +0,35 % | GBp 84,86 | GBp 88,68 | GBp 84,86 | 25,02M |
| 2026-06-10 | GBp 86,46 | +2,22 % | GBp 85,08 | GBp 87,16 | GBp 84,54 | 9,03M |
| 2026-06-09 | GBp 84,58 | +0,93 % | GBp 83,54 | GBp 86,10 | GBp 83,02 | 10,58M |
| 2026-06-08 | GBp 83,80 | -0,80 % | GBp 84,68 | GBp 85,36 | GBp 83,14 | 8,29M |
| 2026-06-05 | GBp 84,48 | -3,41 % | GBp 88,04 | GBp 88,28 | GBp 83,74 | 18,62M |
| 2026-06-04 | GBp 87,46 | +4,67 % | GBp 84,06 | GBp 88,58 | GBp 83,72 | 40,35M |
| 2026-06-03 | GBp 83,56 | -0,57 % | GBp 83,68 | GBp 86,54 | GBp 82,96 | 25,86M |
| 2026-06-02 | GBp 84,04 | +0,14 % | GBp 83,42 | GBp 87,22 | GBp 83,42 | 16,38M |
| 2026-06-01 | GBp 83,92 | -0,40 % | GBp 84,18 | GBp 87,75 | GBp 83,70 | 14,91M |
| 2026-05-29 | GBp 84,26 | -1,45 % | GBp 85,92 | GBp 86,40 | GBp 84,26 | 189,98M |
| 2026-05-28 | GBp 85,50 | +0,09 % | GBp 84,94 | GBp 85,50 | GBp 81,78 | 25,68M |