Deutsche Märkte öffnen in 39 Minuten
Nikkei 225
32.791,80 +483,94 (+1,50%) Dow Jones 30
36.247,87 +130,47 (+0,36%) BTC-EUR
39.221,98 -1.553,68 (-3,81%) CMC Crypto 200
871,05 -25,66 (-2,86%) Nasdaq Compositive
14.403,97 +63,97 (+0,45%) S&P 500
4.604,37 +18,78 (+0,41%)
Foot Locker, Inc. (FL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 11. Dez. 2023 | - | - | - | - | - | - |
| 08. Dez. 2023 | 28,40 | 28,44 | 27,88 | 28,19 | 28,19 | 2.246.900 |
| 07. Dez. 2023 | 28,25 | 28,52 | 28,05 | 28,35 | 28,35 | 2.610.300 |
| 06. Dez. 2023 | 28,72 | 29,01 | 28,04 | 28,26 | 28,26 | 4.124.800 |
| 05. Dez. 2023 | 29,46 | 29,52 | 28,43 | 28,49 | 28,49 | 3.497.300 |
| 04. Dez. 2023 | 29,50 | 30,33 | 29,07 | 29,87 | 29,87 | 4.107.900 |
| 01. Dez. 2023 | 27,03 | 29,72 | 27,03 | 29,71 | 29,71 | 6.112.300 |
| 30. Nov. 2023 | 28,00 | 28,03 | 26,69 | 26,93 | 26,93 | 7.594.800 |
| 29. Nov. 2023 | 27,41 | 28,96 | 27,06 | 27,67 | 27,67 | 20.741.900 |
| 28. Nov. 2023 | 22,94 | 23,95 | 22,54 | 23,84 | 23,84 | 5.655.900 |
| 27. Nov. 2023 | 22,28 | 23,34 | 22,22 | 23,11 | 23,11 | 6.737.200 |
| 24. Nov. 2023 | 22,98 | 23,34 | 22,51 | 23,32 | 23,32 | 2.077.000 |
| 22. Nov. 2023 | 22,52 | 22,67 | 22,13 | 22,49 | 22,49 | 3.470.100 |
| 21. Nov. 2023 | 22,88 | 23,24 | 22,51 | 22,87 | 22,87 | 3.728.000 |
| 20. Nov. 2023 | 21,91 | 23,45 | 21,91 | 23,27 | 23,27 | 5.309.400 |
| 17. Nov. 2023 | 21,41 | 22,31 | 21,24 | 22,17 | 22,17 | 4.169.800 |
| 16. Nov. 2023 | 21,78 | 21,81 | 20,62 | 20,83 | 20,83 | 4.796.900 |
| 15. Nov. 2023 | 21,17 | 22,18 | 21,17 | 22,00 | 22,00 | 4.072.700 |
| 14. Nov. 2023 | 20,32 | 21,26 | 20,08 | 20,79 | 20,79 | 4.218.800 |
| 13. Nov. 2023 | 20,22 | 20,57 | 19,84 | 19,87 | 19,87 | 2.700.500 |
| 10. Nov. 2023 | 20,41 | 20,64 | 19,44 | 20,45 | 20,45 | 4.214.500 |
| 09. Nov. 2023 | 21,04 | 21,18 | 20,25 | 20,35 | 20,35 | 2.709.400 |
| 08. Nov. 2023 | 21,49 | 21,94 | 20,82 | 20,93 | 20,93 | 3.398.600 |
| 07. Nov. 2023 | 21,94 | 22,19 | 21,55 | 21,61 | 21,61 | 2.494.100 |
| 06. Nov. 2023 | 22,59 | 22,81 | 21,73 | 22,17 | 22,17 | 3.900.500 |
| 03. Nov. 2023 | 22,49 | 23,29 | 22,47 | 22,90 | 22,90 | 4.848.800 |
| 02. Nov. 2023 | 21,81 | 22,39 | 21,71 | 22,11 | 22,11 | 3.506.000 |
| 01. Nov. 2023 | 20,94 | 21,24 | 20,15 | 21,20 | 21,20 | 3.353.600 |
| 31. Okt. 2023 | 20,46 | 21,25 | 20,40 | 20,99 | 20,99 | 2.731.900 |
| 30. Okt. 2023 | 19,78 | 20,84 | 19,72 | 20,55 | 20,55 | 3.756.100 |
| 27. Okt. 2023 | 20,51 | 20,88 | 19,55 | 19,60 | 19,60 | 2.951.000 |
| 26. Okt. 2023 | 20,51 | 20,78 | 20,04 | 20,38 | 20,38 | 3.410.700 |
| 25. Okt. 2023 | 20,32 | 20,62 | 20,08 | 20,19 | 20,19 | 2.466.900 |
| 24. Okt. 2023 | 20,00 | 21,09 | 19,84 | 20,31 | 20,31 | 4.289.500 |
| 23. Okt. 2023 | 21,47 | 21,59 | 20,45 | 20,51 | 20,51 | 3.947.600 |
| 20. Okt. 2023 | 21,89 | 22,09 | 21,38 | 21,66 | 21,66 | 3.486.300 |
| 19. Okt. 2023 | 20,60 | 22,33 | 20,60 | 21,84 | 21,84 | 5.509.100 |
| 18. Okt. 2023 | 21,77 | 22,08 | 21,49 | 21,94 | 21,94 | 2.199.000 |
| 17. Okt. 2023 | 21,60 | 22,71 | 21,51 | 21,97 | 21,97 | 4.225.700 |
| 16. Okt. 2023 | 21,07 | 21,92 | 21,02 | 21,80 | 21,80 | 3.390.100 |
| 13. Okt. 2023 | 20,88 | 21,21 | 20,62 | 20,86 | 20,86 | 3.401.700 |
| 12. Okt. 2023 | 20,66 | 21,09 | 20,45 | 20,85 | 20,85 | 3.025.000 |
| 11. Okt. 2023 | 20,72 | 21,27 | 20,72 | 20,98 | 20,98 | 2.987.500 |
| 10. Okt. 2023 | 20,71 | 21,34 | 20,64 | 21,05 | 21,05 | 3.773.000 |
| 09. Okt. 2023 | 19,55 | 20,75 | 19,52 | 20,71 | 20,71 | 4.689.800 |
| 06. Okt. 2023 | 18,95 | 19,88 | 18,85 | 19,79 | 19,79 | 5.327.700 |
| 05. Okt. 2023 | 18,12 | 19,07 | 18,08 | 19,03 | 19,03 | 4.027.800 |
| 04. Okt. 2023 | 18,11 | 18,65 | 18,06 | 18,53 | 18,53 | 2.999.100 |
| 03. Okt. 2023 | 18,03 | 18,25 | 17,66 | 18,07 | 18,07 | 4.193.700 |
| 02. Okt. 2023 | 17,35 | 18,39 | 17,19 | 18,32 | 18,32 | 4.997.900 |
| 29. Sept. 2023 | 17,43 | 17,74 | 17,16 | 17,35 | 17,35 | 4.300.800 |
| 28. Sept. 2023 | 16,87 | 17,20 | 16,73 | 16,96 | 16,96 | 2.885.600 |
| 27. Sept. 2023 | 17,10 | 17,18 | 16,79 | 16,85 | 16,85 | 4.574.800 |
| 26. Sept. 2023 | 17,40 | 17,79 | 16,91 | 16,97 | 16,97 | 5.398.700 |
| 25. Sept. 2023 | 16,71 | 17,79 | 16,68 | 17,44 | 17,44 | 7.176.900 |
| 22. Sept. 2023 | 18,05 | 18,20 | 17,76 | 17,76 | 17,76 | 3.817.700 |
| 21. Sept. 2023 | 18,19 | 18,30 | 17,87 | 18,03 | 18,03 | 3.690.200 |
| 20. Sept. 2023 | 18,40 | 18,53 | 17,88 | 17,89 | 17,89 | 2.585.300 |
| 19. Sept. 2023 | 17,94 | 18,25 | 17,89 | 18,15 | 18,15 | 2.816.100 |
| 18. Sept. 2023 | 18,00 | 18,15 | 17,72 | 17,87 | 17,87 | 4.715.300 |
| 15. Sept. 2023 | 18,31 | 18,68 | 18,22 | 18,31 | 18,31 | 19.554.500 |
| 14. Sept. 2023 | 17,47 | 18,55 | 17,47 | 18,49 | 18,49 | 4.221.100 |
| 13. Sept. 2023 | 17,73 | 17,82 | 17,26 | 17,37 | 17,37 | 3.964.300 |
| 12. Sept. 2023 | 17,81 | 17,81 | 17,33 | 17,40 | 17,40 | 4.003.400 |
| 11. Sept. 2023 | 18,47 | 18,68 | 17,68 | 17,71 | 17,71 | 6.218.700 |
| 08. Sept. 2023 | 18,43 | 18,49 | 17,99 | 18,14 | 18,14 | 3.226.800 |
| 07. Sept. 2023 | 18,65 | 18,83 | 18,51 | 18,57 | 18,57 | 4.686.500 |
| 06. Sept. 2023 | 18,98 | 19,10 | 18,43 | 18,88 | 18,88 | 3.257.700 |
| 05. Sept. 2023 | 19,73 | 19,93 | 18,82 | 18,84 | 18,84 | 5.862.600 |
| 01. Sept. 2023 | 19,66 | 20,14 | 19,40 | 19,87 | 19,87 | 3.982.400 |
| 31. Aug. 2023 | 18,62 | 19,85 | 18,47 | 19,62 | 19,62 | 6.316.100 |
| 30. Aug. 2023 | 18,18 | 18,65 | 17,88 | 18,55 | 18,55 | 5.829.500 |
| 29. Aug. 2023 | 18,72 | 18,77 | 18,02 | 18,32 | 18,32 | 5.949.600 |
| 28. Aug. 2023 | 17,38 | 18,57 | 17,33 | 18,52 | 18,52 | 7.962.900 |
| 25. Aug. 2023 | 17,50 | 17,69 | 16,85 | 17,21 | 17,21 | 8.409.800 |
| 24. Aug. 2023 | 16,61 | 18,16 | 16,60 | 17,46 | 17,46 | 19.593.800 |
| 23. Aug. 2023 | 15,90 | 16,69 | 14,84 | 16,64 | 16,64 | 45.357.400 |
| 22. Aug. 2023 | 23,67 | 24,01 | 23,17 | 23,20 | 23,20 | 6.143.700 |
| 21. Aug. 2023 | 25,35 | 25,55 | 24,26 | 24,37 | 24,37 | 5.362.400 |
| 18. Aug. 2023 | 24,92 | 25,55 | 24,86 | 25,27 | 25,27 | 4.683.800 |
| 17. Aug. 2023 | 25,18 | 25,46 | 24,94 | 25,12 | 25,12 | 5.930.600 |
| 16. Aug. 2023 | 25,50 | 25,76 | 25,08 | 25,26 | 25,26 | 2.468.300 |
| 15. Aug. 2023 | 25,12 | 25,53 | 24,91 | 25,47 | 25,47 | 2.808.100 |
| 14. Aug. 2023 | 25,25 | 25,65 | 25,13 | 25,62 | 25,62 | 3.062.100 |
| 11. Aug. 2023 | 25,46 | 25,77 | 25,26 | 25,36 | 25,36 | 2.878.300 |
| 10. Aug. 2023 | 25,96 | 26,50 | 25,31 | 25,36 | 25,36 | 3.328.700 |
| 09. Aug. 2023 | 26,03 | 26,46 | 25,65 | 25,71 | 25,71 | 2.008.500 |
| 08. Aug. 2023 | 25,58 | 26,26 | 25,23 | 26,19 | 26,19 | 2.556.000 |
| 07. Aug. 2023 | 25,96 | 26,17 | 25,73 | 26,04 | 26,04 | 2.458.500 |
| 04. Aug. 2023 | 25,99 | 26,08 | 25,50 | 25,88 | 25,88 | 2.026.700 |
| 03. Aug. 2023 | 25,60 | 25,90 | 25,13 | 25,78 | 25,78 | 1.878.300 |
| 02. Aug. 2023 | 25,98 | 26,07 | 25,30 | 25,68 | 25,68 | 2.608.400 |
| 01. Aug. 2023 | 26,69 | 26,72 | 26,11 | 26,15 | 26,15 | 3.080.800 |
| 31. Juli 2023 | 26,40 | 26,89 | 26,34 | 26,87 | 26,87 | 3.221.700 |
| 28. Juli 2023 | 25,62 | 26,40 | 25,62 | 26,27 | 26,27 | 2.663.000 |
| 27. Juli 2023 | 25,91 | 26,06 | 25,18 | 25,34 | 25,34 | 2.596.800 |
| 26. Juli 2023 | 25,47 | 26,01 | 25,44 | 25,82 | 25,82 | 2.394.600 |
| 25. Juli 2023 | 25,57 | 25,59 | 25,21 | 25,26 | 25,26 | 2.563.000 |
| 24. Juli 2023 | 25,40 | 25,88 | 25,36 | 25,51 | 25,51 | 2.903.300 |
| 21. Juli 2023 | 25,94 | 25,99 | 25,25 | 25,31 | 25,31 | 2.512.100 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
