1,960€
5,38%
Echtzeit-Aktienkurs Johnson Service Group PLC
Bid:
Ask:
Aktienkurse zur Johnson Service Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,95 | 1,97 | 1,93 | 1,96 | 1,55% | - |
| 08.07.2026 | 1,99 | 2,06 | 1,91 | 1,93 | -3,26% | - |
| 07.07.2026 | 2,02 | 2,03 | 1,98 | 2,00 | 0,00% | - |
| 06.07.2026 | 1,99 | 2,02 | 1,91 | 2,00 | 0,50% | - |
| 03.07.2026 | 1,98 | 2,01 | 1,97 | 1,99 | 0,51% | - |
| 02.07.2026 | 1,96 | 1,99 | 1,94 | 1,98 | 1,28% | - |
| 01.07.2026 | 1,92 | 1,97 | 1,90 | 1,95 | 1,30% | - |
| 30.06.2026 | 1,92 | 1,99 | 1,90 | 1,93 | 0,52% | - |
| 29.06.2026 | 1,92 | 1,94 | 1,89 | 1,92 | 0,79% | - |
| 26.06.2026 | 1,90 | 1,92 | 1,86 | 1,90 | 0,00% | - |
| 25.06.2026 | 1,85 | 1,95 | 1,84 | 1,90 | 2,98% | - |
| 24.06.2026 | 1,82 | 1,90 | 1,80 | 1,85 | 0,27% | - |
| 23.06.2026 | 1,81 | 1,85 | 1,77 | 1,84 | 1,10% | - |
| 22.06.2026 | 1,81 | 1,86 | 1,79 | 1,82 | 5,81% | - |
| 19.06.2026 | 1,83 | 1,86 | 1,72 | 1,72 | -1,15% | - |
| 18.06.2026 | 1,82 | 1,90 | 1,74 | 1,74 | -4,40% | - |
| 17.06.2026 | 1,82 | 1,86 | 1,80 | 1,82 | 0,00% | - |
| 16.06.2026 | 1,84 | 1,89 | 1,81 | 1,82 | -0,55% | - |
| 15.06.2026 | 1,84 | 1,87 | 1,81 | 1,83 | 0,55% | - |
| 12.06.2026 | 1,80 | 1,84 | 1,78 | 1,82 | 1,11% | - |
| 11.06.2026 | 1,78 | 1,82 | 1,76 | 1,80 | 1,98% | - |
| 10.06.2026 | 1,75 | 1,79 | 1,74 | 1,77 | 0,86% | - |
| 09.06.2026 | 1,77 | 1,78 | 1,74 | 1,75 | -0,28% | - |
| 08.06.2026 | 1,73 | 1,78 | 1,72 | 1,76 | 1,74% | - |
| 05.06.2026 | 1,75 | 1,80 | 1,73 | 1,73 | -2,27% | - |
| 04.06.2026 | 1,73 | 1,77 | 1,73 | 1,77 | 1,73% | - |
| 03.06.2026 | 1,77 | 1,79 | 1,73 | 1,74 | -1,98% | - |
| 02.06.2026 | 1,81 | 1,83 | 1,76 | 1,77 | -1,39% | - |
| 01.06.2026 | 1,78 | 1,82 | 1,77 | 1,80 | 1,41% | - |
| 29.05.2026 | 1,77 | 1,80 | 1,76 | 1,77 | 0,57% | - |
| 28.05.2026 | 1,71 | 1,80 | 1,71 | 1,76 | 2,62% | - |
| 27.05.2026 | 1,69 | 1,75 | 1,67 | 1,72 | 2,08% | - |
| 26.05.2026 | 1,59 | 1,70 | 1,59 | 1,68 | 5,00% | - |
| 25.05.2026 | 1,62 | 1,63 | 1,59 | 1,60 | 0,31% | - |
| 22.05.2026 | 1,59 | 1,63 | 1,59 | 1,60 | 0,31% | - |
| 21.05.2026 | 1,59 | 1,64 | 1,58 | 1,59 | -0,31% | - |
| 20.05.2026 | 1,58 | 1,63 | 1,57 | 1,60 | 0,95% | - |
| 19.05.2026 | 1,57 | 1,60 | 1,56 | 1,58 | 0,64% | - |
| 18.05.2026 | 1,56 | 1,59 | 1,54 | 1,57 | 0,32% | - |
| 15.05.2026 | 1,58 | 1,60 | 1,56 | 1,57 | -0,95% | 12.600,00 |
| 14.05.2026 | 1,57 | 1,60 | 1,57 | 1,58 | 0,64% | - |
| 13.05.2026 | 1,59 | 1,61 | 1,54 | 1,57 | -0,95% | - |
| 12.05.2026 | 1,63 | 1,64 | 1,57 | 1,59 | -3,06% | - |
| 11.05.2026 | 1,62 | 1,66 | 1,58 | 1,64 | 2,19% | - |
| 08.05.2026 | 1,59 | 1,64 | 1,58 | 1,60 | 1,27% | - |
| 07.05.2026 | 1,53 | 1,64 | 1,52 | 1,58 | 3,61% | - |
| 06.05.2026 | 1,49 | 1,56 | 1,48 | 1,53 | 3,39% | - |
| 05.05.2026 | 1,51 | 1,52 | 1,45 | 1,48 | -1,34% | - |
| 04.05.2026 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 30.04.2026 | 1,48 | 1,52 | 1,48 | 1,50 | 0,67% | - |
| 29.04.2026 | 1,52 | 1,53 | 1,49 | 1,49 | -2,30% | - |
| 28.04.2026 | 1,51 | 1,57 | 1,50 | 1,52 | 0,66% | - |
| 27.04.2026 | 1,52 | 1,55 | 1,51 | 1,51 | -0,33% | - |
| 24.04.2026 | 1,54 | 1,55 | 1,51 | 1,52 | -1,30% | - |
| 23.04.2026 | 1,56 | 1,58 | 1,53 | 1,54 | -1,60% | - |
| 22.04.2026 | 1,58 | 1,59 | 1,56 | 1,56 | -0,32% | - |
| 21.04.2026 | 1,56 | 1,63 | 1,55 | 1,57 | 0,97% | - |
| 20.04.2026 | 1,55 | 1,60 | 1,54 | 1,55 | 3,33% | - |
| 17.04.2026 | 1,56 | 1,60 | 1,50 | 1,50 | 0,67% | - |
| 16.04.2026 | 1,59 | 1,60 | 1,49 | 1,49 | -1,32% | - |
| 15.04.2026 | 1,60 | 1,61 | 1,51 | 1,51 | -5,33% | - |
| 14.04.2026 | 1,55 | 1,61 | 1,54 | 1,60 | 2,57% | - |
| 13.04.2026 | 1,53 | 1,57 | 1,53 | 1,56 | 4,36% | - |
| 10.04.2026 | 1,54 | 1,58 | 1,49 | 1,49 | -2,93% | - |
| 09.04.2026 | 1,56 | 1,58 | 1,53 | 1,54 | -2,23% | - |
| 08.04.2026 | 1,53 | 1,59 | 1,47 | 1,57 | 7,17% | - |
| 07.04.2026 | 1,48 | 1,51 | 1,46 | 1,47 | -0,68% | - |
| 02.04.2026 | 1,45 | 1,49 | 1,45 | 1,48 | -1,01% | - |
| 01.04.2026 | 1,48 | 1,50 | 1,43 | 1,49 | 1,36% | - |
| 31.03.2026 | 1,46 | 1,50 | 1,44 | 1,47 | 1,73% | - |
| 30.03.2026 | 1,48 | 1,50 | 1,42 | 1,45 | -1,37% | - |
| 27.03.2026 | 1,51 | 1,51 | 1,47 | 1,47 | -2,33% | - |
| 26.03.2026 | 1,49 | 1,52 | 1,47 | 1,50 | -0,33% | - |
| 25.03.2026 | 1,50 | 1,55 | 1,46 | 1,51 | 0,67% | - |
| 24.03.2026 | 1,51 | 1,54 | 1,49 | 1,50 | -0,99% | - |
| 23.03.2026 | 1,51 | 1,55 | 1,48 | 1,51 | -1,31% | - |
| 20.03.2026 | 1,52 | 1,55 | 1,50 | 1,53 | 0,66% | - |
| 19.03.2026 | 1,53 | 1,55 | 1,50 | 1,52 | -0,98% | - |
| 18.03.2026 | 1,55 | 1,58 | 1,52 | 1,54 | -0,97% | - |
| 17.03.2026 | 1,53 | 1,58 | 1,52 | 1,55 | 0,65% | - |
| 16.03.2026 | 1,57 | 1,58 | 1,54 | 1,54 | -1,28% | - |
| 13.03.2026 | 1,55 | 1,61 | 1,53 | 1,56 | 0,65% | - |
| 12.03.2026 | 1,50 | 1,59 | 1,50 | 1,55 | 2,99% | - |
| 11.03.2026 | 1,52 | 1,58 | 1,49 | 1,51 | -0,99% | - |
| 10.03.2026 | 1,48 | 1,55 | 1,46 | 1,52 | 2,36% | - |
| 09.03.2026 | 1,45 | 1,52 | 1,42 | 1,49 | -1,33% | - |
| 06.03.2026 | 1,52 | 1,55 | 1,49 | 1,51 | -0,33% | - |
| 05.03.2026 | 1,49 | 1,52 | 1,49 | 1,51 | 1,00% | - |
| 04.03.2026 | 1,47 | 1,56 | 1,47 | 1,50 | 5,28% | - |
| 03.03.2026 | 1,64 | 1,68 | 1,42 | 1,42 | -14,20% | - |
| 02.03.2026 | 1,64 | 1,68 | 1,63 | 1,66 | -0,90% | - |
| 27.02.2026 | 1,67 | 1,69 | 1,61 | 1,67 | 5,03% | - |
| 26.02.2026 | 1,66 | 1,70 | 1,59 | 1,59 | -4,22% | - |
| 25.02.2026 | 1,67 | 1,68 | 1,65 | 1,66 | 0,00% | - |
| 24.02.2026 | 1,67 | 1,71 | 1,66 | 1,66 | -0,60% | - |
| 23.02.2026 | 1,68 | 1,70 | 1,66 | 1,67 | -0,30% | - |
| 20.02.2026 | 1,68 | 1,72 | 1,67 | 1,68 | 0,00% | - |
| 19.02.2026 | 1,70 | 1,72 | 1,68 | 1,68 | -1,18% | - |
| 18.02.2026 | 1,70 | 1,73 | 1,69 | 1,70 | 0,59% | - |
| 17.02.2026 | 1,67 | 1,70 | 1,65 | 1,69 | 0,60% | - |