1,830€
8,28%
Echtzeit-Aktienkurs Johnson Service Group PLC
Bid:
Ask:
Aktienkurse zur Johnson Service Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,77 | 1,84 | 1,69 | 1,84 | 8,58% | - |
| 02.07.2025 | 1,75 | 1,75 | 1,69 | 1,69 | -3,43% | - |
| 01.07.2025 | 1,69 | 1,82 | 1,69 | 1,75 | -1,69% | 2.500,00 |
| 30.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,71% | - |
| 27.06.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 3,03% | - |
| 26.06.2025 | 1,65 | 1,74 | 1,65 | 1,65 | 0,00% | - |
| 25.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 24.06.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 3,12% | - |
| 23.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 20.06.2025 | 1,67 | 1,67 | 1,60 | 1,60 | 0,63% | - |
| 19.06.2025 | 1,68 | 1,68 | 1,59 | 1,59 | -1,24% | - |
| 18.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 17.06.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 16.06.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 13.06.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,83% | - |
| 12.06.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -1,20% | - |
| 11.06.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | - |
| 10.06.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,60% | - |
| 09.06.2025 | 1,72 | 1,72 | 1,66 | 1,66 | 1,84% | - |
| 06.06.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,62% | - |
| 05.06.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,62% | - |
| 04.06.2025 | 1,69 | 1,69 | 1,61 | 1,61 | -4,73% | - |
| 03.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 02.06.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 30.05.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,60% | - |
| 29.05.2025 | 1,77 | 1,77 | 1,67 | 1,67 | -1,18% | - |
| 28.05.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 2,42% | - |
| 27.05.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 1,23% | - |
| 26.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 23.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 22.05.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 1,24% | - |
| 21.05.2025 | 1,73 | 1,73 | 1,61 | 1,61 | -3,01% | - |
| 20.05.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -1,78% | - |
| 19.05.2025 | 1,64 | 1,76 | 1,64 | 1,69 | 3,05% | 300,00 |
| 16.05.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | - |
| 15.05.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 3,77% | - |
| 14.05.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -1,24% | - |
| 13.05.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,23% | - |
| 12.05.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | - |
| 09.05.2025 | 1,55 | 1,64 | 1,55 | 1,64 | 5,81% | - |
| 08.05.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,97% | - |
| 07.05.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -1,94% | - |
| 06.05.2025 | 1,59 | 1,59 | 1,55 | 1,55 | -2,52% | - |
| 05.05.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 02.05.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,27% | - |
| 30.04.2025 | 1,52 | 1,57 | 1,52 | 1,57 | 3,29% | - |
| 29.04.2025 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
| 28.04.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 1,34% | - |
| 25.04.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 24.04.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,68% | - |
| 23.04.2025 | 1,44 | 1,47 | 1,44 | 1,47 | 2,08% | - |
| 22.04.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -2,04% | - |
| 17.04.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | - |
| 16.04.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,00% | - |
| 15.04.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 2,78% | - |
| 14.04.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 2,86% | - |
| 11.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 10.04.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,40% | - |
| 09.04.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -2,72% | - |
| 08.04.2025 | 1,38 | 1,47 | 1,38 | 1,47 | 6,52% | - |
| 07.04.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -2,82% | - |
| 04.04.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -4,05% | - |
| 03.04.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,99% | - |
| 02.04.2025 | 1,53 | 1,53 | 1,51 | 1,51 | -1,31% | - |
| 01.04.2025 | 1,58 | 1,58 | 1,53 | 1,53 | 0,66% | - |
| 31.03.2025 | 1,59 | 1,59 | 1,52 | 1,52 | -0,65% | - |
| 28.03.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -2,55% | - |
| 27.03.2025 | 1,65 | 1,65 | 1,57 | 1,57 | -0,63% | - |
| 26.03.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,64% | - |
| 25.03.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -2,48% | - |
| 24.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 5,23% | - |
| 21.03.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -2,55% | - |
| 20.03.2025 | 1,63 | 1,63 | 1,57 | 1,57 | 0,00% | - |
| 19.03.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,64% | - |
| 18.03.2025 | 1,62 | 1,62 | 1,56 | 1,56 | -3,70% | - |
| 17.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,52% | - |
| 14.03.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | - |
| 13.03.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,65% | - |
| 12.03.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -0,65% | - |
| 11.03.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,28% | - |
| 10.03.2025 | 1,67 | 1,67 | 1,56 | 1,56 | -6,59% | - |
| 07.03.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,21% | - |
| 06.03.2025 | 1,68 | 1,68 | 1,65 | 1,65 | 3,12% | - |
| 05.03.2025 | 1,64 | 1,73 | 1,60 | 1,60 | -9,09% | - |
| 04.03.2025 | 1,53 | 1,76 | 1,53 | 1,76 | 15,03% | - |
| 03.03.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 0,66% | - |
| 28.02.2025 | 1,58 | 1,58 | 1,52 | 1,52 | -1,30% | - |
| 27.02.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 26.02.2025 | 1,61 | 1,61 | 1,55 | 1,55 | 0,65% | - |
| 25.02.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,28% | - |
| 24.02.2025 | 1,61 | 1,68 | 1,56 | 1,56 | -3,11% | - |
| 21.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 20.02.2025 | 1,70 | 1,70 | 1,61 | 1,61 | -0,62% | - |
| 19.02.2025 | 1,67 | 1,67 | 1,62 | 1,62 | 0,00% | - |
| 18.02.2025 | 1,68 | 1,68 | 1,62 | 1,62 | 0,62% | - |
| 17.02.2025 | 1,66 | 1,66 | 1,61 | 1,61 | 0,63% | - |
| 14.02.2025 | 1,64 | 1,64 | 1,60 | 1,60 | 0,00% | - |
| 13.02.2025 | 1,66 | 1,66 | 1,60 | 1,60 | 1,27% | - |
| 12.02.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -0,63% | - |
| 11.02.2025 | 1,66 | 1,66 | 1,59 | 1,59 | -3,05% | - |