£69,296
0,43%
Echtzeit-Aktienkurs Goodwin PLC
Bid:
Ask:
Aktienkurse zur Goodwin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 69,98 | 71,13 | 68,66 | 69,30 | 0,43% | - |
| 27.02.2025 | 74,30 | 74,30 | 69,00 | 69,00 | -2,82% | 14,00 |
| 26.02.2025 | 74,20 | 74,90 | 70,80 | 71,00 | -0,84% | 146,00 |
| 25.02.2025 | 70,70 | 71,60 | 70,70 | 71,60 | 2,29% | 69,00 |
| 24.02.2025 | 71,00 | 71,00 | 69,90 | 70,00 | -3,31% | 107,00 |
| 21.02.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -0,55% | 14,00 |
| 20.02.2025 | 72,80 | 72,80 | 72,80 | 72,80 | 1,11% | 3,00 |
| 19.02.2025 | 70,40 | 72,00 | 70,40 | 72,00 | 2,56% | 42,00 |
| 18.02.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,29% | 35,00 |
| 17.02.2025 | 73,70 | 73,70 | 70,00 | 70,00 | -2,88% | 4,00 |
| 14.02.2025 | 72,23 | 73,71 | 71,79 | 72,07 | 1,51% | - |
| 13.02.2025 | 71,00 | 71,00 | 71,00 | 71,00 | -0,56% | 1,00 |
| 12.02.2025 | 74,10 | 74,10 | 71,40 | 71,40 | -0,83% | 84,00 |
| 11.02.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -1,10% | 10,00 |
| 10.02.2025 | 72,20 | 72,80 | 72,20 | 72,80 | 1,39% | 227,00 |
| 07.02.2025 | 74,00 | 74,00 | 71,60 | 71,80 | -2,31% | 26,00 |
| 06.02.2025 | 74,80 | 74,80 | 73,40 | 73,50 | -1,08% | 123,00 |
| 05.02.2025 | 75,10 | 75,10 | 74,20 | 74,30 | 4,06% | 354,00 |
| 04.02.2025 | 72,70 | 72,70 | 71,40 | 71,40 | -5,05% | 197,00 |
| 03.02.2025 | 75,20 | 75,40 | 73,70 | 75,20 | 2,04% | 4,00 |
| 31.01.2025 | 73,90 | 75,60 | 73,70 | 73,70 | 1,24% | 35,00 |
| 30.01.2025 | 72,50 | 72,80 | 72,50 | 72,80 | -0,27% | 11,00 |
| 29.01.2025 | 74,40 | 74,40 | 73,00 | 73,00 | -1,88% | 18,00 |
| 28.01.2025 | 73,40 | 74,40 | 73,40 | 74,40 | 3,62% | 57,00 |
| 27.01.2025 | 72,80 | 72,80 | 71,80 | 71,80 | -1,64% | 285,00 |
| 24.01.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -0,95% | 7,00 |
| 23.01.2025 | 73,60 | 73,70 | 73,40 | 73,70 | -1,73% | 35,00 |
| 22.01.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 0,00% | 34,00 |
| 21.01.2025 | 74,50 | 75,20 | 74,50 | 75,00 | -0,51% | 109,00 |
| 20.01.2025 | 75,84 | 76,28 | 75,21 | 75,38 | 0,24% | - |
| 17.01.2025 | 74,90 | 75,60 | 74,40 | 75,20 | -0,66% | 414,00 |
| 16.01.2025 | 75,30 | 75,70 | 75,30 | 75,70 | 0,26% | 76,00 |
| 15.01.2025 | 75,00 | 75,50 | 75,00 | 75,50 | 1,34% | 444,00 |
| 14.01.2025 | 75,60 | 75,80 | 73,90 | 74,50 | -1,32% | 293,00 |
| 13.01.2025 | 78,40 | 78,40 | 75,20 | 75,50 | 2,30% | 260,00 |
| 10.01.2025 | 74,60 | 74,60 | 72,60 | 73,80 | 0,54% | 371,00 |
| 09.01.2025 | 73,60 | 73,60 | 72,10 | 73,40 | -3,17% | 326,00 |
| 08.01.2025 | 77,30 | 77,80 | 75,00 | 75,80 | -5,49% | 314,00 |
| 07.01.2025 | 79,80 | 80,20 | 78,10 | 80,20 | 0,00% | 135,00 |
| 06.01.2025 | 80,00 | 80,60 | 79,60 | 80,20 | 1,78% | 125,00 |
| 03.01.2025 | 79,00 | 79,00 | 78,50 | 78,80 | 1,03% | 74,00 |
| 02.01.2025 | 77,40 | 78,00 | 77,40 | 78,00 | -1,52% | 6,00 |
| 30.12.2024 | 78,20 | 79,20 | 77,60 | 79,20 | 3,94% | 146,00 |
| 27.12.2024 | 76,70 | 76,70 | 74,60 | 76,20 | -0,78% | 27,00 |
| 24.12.2024 | 76,50 | 76,80 | 76,50 | 76,80 | 0,52% | 40,00 |
| 23.12.2024 | 74,60 | 76,40 | 74,60 | 76,40 | 1,19% | 31,00 |
| 20.12.2024 | 73,60 | 75,50 | 73,60 | 75,50 | 1,75% | 236,00 |
| 19.12.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 2,77% | 1,00 |
| 18.12.2024 | 72,60 | 72,60 | 71,40 | 72,20 | -3,09% | 62,00 |
| 17.12.2024 | 74,30 | 74,50 | 74,20 | 74,50 | 10,37% | 171,00 |
| 16.12.2024 | 67,50 | 68,20 | 66,80 | 67,50 | 0,30% | 57,00 |
| 13.12.2024 | 67,00 | 67,40 | 66,90 | 67,30 | 0,04% | 108,00 |
| 12.12.2024 | 66,74 | 67,66 | 66,56 | 67,27 | -1,07% | - |
| 11.12.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,59% | 9,00 |
| 10.12.2024 | 67,80 | 68,00 | 67,50 | 67,60 | 2,42% | 46,00 |
| 09.12.2024 | 68,10 | 68,10 | 66,00 | 66,00 | -3,22% | 10,00 |
| 06.12.2024 | 67,68 | 68,99 | 67,68 | 68,20 | 0,44% | - |
| 05.12.2024 | 67,80 | 67,90 | 67,30 | 67,90 | 0,74% | 46,00 |
| 04.12.2024 | 67,60 | 71,60 | 67,40 | 67,40 | -4,26% | 80,00 |
| 03.12.2024 | 68,80 | 70,40 | 68,20 | 70,40 | 2,33% | 46,00 |
| 02.12.2024 | 70,80 | 70,80 | 67,60 | 68,80 | 1,03% | 125,00 |
| 29.11.2024 | 70,40 | 70,40 | 68,10 | 68,10 | -1,87% | 470,00 |
| 28.11.2024 | 69,80 | 69,80 | 69,40 | 69,40 | 0,87% | 101,00 |
| 27.11.2024 | 68,20 | 68,80 | 68,20 | 68,80 | 2,99% | 47,00 |
| 26.11.2024 | 67,30 | 67,30 | 66,80 | 66,80 | -4,98% | 201,00 |
| 25.11.2024 | 70,00 | 70,30 | 69,80 | 70,30 | 0,72% | 34,00 |
| 22.11.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 2,44% | 9,00 |
| 21.11.2024 | 67,60 | 68,24 | 65,94 | 68,14 | 2,93% | 377,00 |
| 20.11.2024 | 66,90 | 66,90 | 66,20 | 66,20 | -2,93% | 166,00 |
| 19.11.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 1,34% | 11,00 |
| 18.11.2024 | 68,00 | 68,10 | 67,00 | 67,30 | 0,45% | 287,00 |
| 15.11.2024 | 66,30 | 71,20 | 64,30 | 67,00 | 1,82% | 282,00 |
| 14.11.2024 | 70,50 | 70,50 | 65,80 | 65,80 | -3,66% | 9,00 |
| 13.11.2024 | 70,90 | 70,90 | 67,40 | 68,30 | 1,04% | 153,00 |
| 12.11.2024 | 69,30 | 69,30 | 67,00 | 67,60 | 0,90% | 111,00 |
| 11.11.2024 | 72,80 | 72,80 | 67,00 | 67,00 | -6,82% | 62,00 |
| 08.11.2024 | 71,90 | 71,90 | 71,90 | 71,90 | 0,70% | 1,00 |
| 07.11.2024 | 67,60 | 72,20 | 67,60 | 71,40 | 6,73% | 80,00 |
| 06.11.2024 | 68,10 | 70,80 | 66,20 | 66,90 | 0,15% | 223,00 |
| 05.11.2024 | 66,60 | 66,80 | 66,50 | 66,80 | -2,62% | 32,00 |
| 04.11.2024 | 68,40 | 68,90 | 68,40 | 68,60 | 0,29% | 23,00 |
| 01.11.2024 | 66,90 | 69,40 | 66,80 | 68,40 | -0,29% | 502,00 |
| 31.10.2024 | 67,80 | 68,70 | 67,50 | 68,60 | 3,00% | 159,00 |
| 30.10.2024 | 67,80 | 67,80 | 66,20 | 66,60 | 0,00% | 10,00 |
| 29.10.2024 | 67,40 | 67,80 | 66,60 | 66,60 | 0,00% | 172,00 |
| 28.10.2024 | 66,40 | 66,60 | 66,20 | 66,60 | -1,19% | 47,00 |
| 25.10.2024 | 67,30 | 67,40 | 67,00 | 67,40 | 0,60% | 318,00 |
| 24.10.2024 | 68,20 | 68,20 | 66,70 | 67,00 | -2,63% | 542,00 |
| 23.10.2024 | 67,60 | 68,83 | 67,60 | 68,81 | 2,70% | - |
| 22.10.2024 | 66,80 | 67,20 | 66,80 | 67,00 | -0,45% | 58,00 |
| 21.10.2024 | 67,80 | 67,80 | 67,30 | 67,30 | -1,32% | 22,00 |
| 18.10.2024 | 69,70 | 70,40 | 68,20 | 68,20 | -1,73% | 59,00 |
| 17.10.2024 | 69,50 | 69,50 | 69,00 | 69,40 | 1,91% | 17,00 |
| 16.10.2024 | 70,00 | 70,00 | 68,00 | 68,10 | -1,33% | 537,00 |
| 15.10.2024 | 67,46 | 69,42 | 67,46 | 69,02 | 2,10% | 9,00 |
| 14.10.2024 | 69,10 | 69,10 | 67,00 | 67,60 | -3,15% | 353,00 |
| 11.10.2024 | 70,00 | 70,10 | 69,80 | 69,80 | -0,56% | 273,00 |
| 10.10.2024 | 71,08 | 72,00 | 70,19 | 70,19 | -0,01% | - |
| 09.10.2024 | 70,00 | 70,60 | 70,00 | 70,20 | -0,20% | 399,00 |
| 08.10.2024 | 68,14 | 70,34 | 68,14 | 70,34 | 2,53% | - |