£70,112
4,64%
Echtzeit-Aktienkurs GOODWIN PLC LS-,10
Bid:
Ask:
Aktienkurse zur GOODWIN PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 66,09 | 66,51 | 66,09 | 66,45 | -0,82% | - |
| 25.04.2024 | 65,90 | 67,00 | 65,90 | 67,00 | 0,29% | 563,00 |
| 24.04.2024 | 67,38 | 67,38 | 66,39 | 66,80 | -1,45% | - |
| 23.04.2024 | 68,37 | 68,37 | 67,78 | 67,78 | 0,67% | - |
| 22.04.2024 | 65,53 | 67,33 | 65,08 | 67,33 | 3,27% | - |
| 19.04.2024 | 61,20 | 65,20 | 61,20 | 65,20 | 0,00% | 61,00 |
| 18.04.2024 | 65,20 | 65,20 | 65,20 | 65,20 | 1,72% | 57,00 |
| 17.04.2024 | 62,52 | 64,69 | 62,52 | 64,09 | 2,26% | - |
| 16.04.2024 | 60,82 | 63,14 | 60,77 | 62,68 | 4,99% | - |
| 15.04.2024 | 59,70 | 59,70 | 59,70 | 59,70 | 1,88% | 14,00 |
| 11.04.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 5,02% | 32,00 |
| 10.04.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -1,07% | 6,00 |
| 09.04.2024 | 56,85 | 56,98 | 56,31 | 56,40 | -0,42% | - |
| 08.04.2024 | 55,48 | 56,78 | 55,48 | 56,65 | 0,82% | - |
| 05.04.2024 | 52,49 | 56,19 | 52,49 | 56,19 | 1,73% | - |
| 04.04.2024 | 51,84 | 55,53 | 51,84 | 55,23 | 0,42% | - |
| 03.04.2024 | 54,18 | 55,09 | 54,18 | 55,00 | 0,21% | - |
| 02.04.2024 | 54,31 | 54,89 | 54,31 | 54,89 | 0,34% | - |
| 28.03.2024 | 54,73 | 54,87 | 54,70 | 54,70 | -0,49% | - |
| 27.03.2024 | 53,03 | 54,97 | 53,03 | 54,97 | 4,93% | - |
| 26.03.2024 | 51,75 | 52,39 | 51,75 | 52,39 | 3,44% | - |
| 25.03.2024 | 50,07 | 50,65 | 49,86 | 50,65 | 1,78% | - |
| 22.03.2024 | 48,54 | 49,76 | 48,54 | 49,76 | 0,23% | - |
| 21.03.2024 | 49,02 | 50,32 | 49,02 | 49,65 | 1,73% | - |
| 20.03.2024 | 50,05 | 50,05 | 48,73 | 48,80 | -2,93% | - |
| 19.03.2024 | 50,94 | 51,04 | 49,88 | 50,27 | -2,97% | - |
| 18.03.2024 | 52,88 | 53,01 | 51,74 | 51,81 | -2,57% | - |
| 15.03.2024 | 52,89 | 53,18 | 52,89 | 53,18 | -0,55% | - |
| 14.03.2024 | 52,71 | 53,59 | 50,77 | 53,48 | -1,22% | - |
| 13.03.2024 | 53,47 | 54,26 | 53,47 | 54,14 | -0,11% | - |
| 12.03.2024 | 54,46 | 55,59 | 53,45 | 54,20 | -1,32% | - |
| 11.03.2024 | 55,35 | 56,15 | 54,93 | 54,93 | -1,85% | - |
| 08.03.2024 | 55,29 | 55,96 | 55,29 | 55,96 | 0,06% | - |
| 07.03.2024 | 55,66 | 56,02 | 55,66 | 55,92 | 1,31% | - |
| 06.03.2024 | 55,20 | 55,20 | 55,20 | 55,20 | -3,59% | 29,00 |
| 05.03.2024 | 55,53 | 57,54 | 55,53 | 57,26 | 2,86% | - |
| 04.03.2024 | 56,31 | 56,61 | 55,63 | 55,66 | -2,08% | - |
| 01.03.2024 | 56,93 | 57,24 | 56,11 | 56,85 | -0,22% | - |
| 29.02.2024 | 55,99 | 56,97 | 55,99 | 56,97 | 0,57% | - |
| 28.02.2024 | 56,10 | 56,71 | 56,10 | 56,65 | 1,88% | - |
| 27.02.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 1,09% | 4,00 |
| 26.02.2024 | 56,20 | 56,20 | 55,00 | 55,00 | -2,83% | 193,00 |
| 23.02.2024 | 55,95 | 56,60 | 55,95 | 56,60 | 0,33% | - |
| 22.02.2024 | 56,27 | 56,53 | 56,07 | 56,42 | -1,71% | - |
| 21.02.2024 | 56,29 | 57,57 | 56,29 | 57,40 | 1,98% | - |
| 20.02.2024 | 55,85 | 56,31 | 55,85 | 56,29 | -0,14% | - |
| 19.02.2024 | 56,03 | 57,45 | 56,03 | 56,36 | -1,06% | - |
| 16.02.2024 | 56,46 | 56,97 | 56,46 | 56,97 | 0,94% | - |
| 15.02.2024 | 56,66 | 57,19 | 56,44 | 56,44 | -1,30% | - |
| 14.02.2024 | 56,94 | 57,18 | 56,94 | 57,18 | -0,19% | - |
| 13.02.2024 | 57,00 | 57,33 | 57,00 | 57,28 | 1,40% | - |
| 12.02.2024 | 57,23 | 57,23 | 56,49 | 56,49 | -2,54% | - |
| 09.02.2024 | 57,03 | 58,04 | 57,03 | 57,97 | 0,64% | - |
| 08.02.2024 | 57,42 | 57,63 | 57,42 | 57,60 | -0,27% | - |
| 07.02.2024 | 57,44 | 58,00 | 57,44 | 57,75 | -1,78% | - |
| 06.02.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 1,91% | 11,00 |
| 05.02.2024 | 57,10 | 58,40 | 57,10 | 57,70 | -0,52% | 45,00 |
| 02.02.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 5,45% | 2.630,00 |
| 01.02.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,48% | 81,00 |
| 31.01.2024 | 52,74 | 54,20 | 52,74 | 54,20 | 2,64% | - |
| 30.01.2024 | 52,41 | 52,88 | 52,41 | 52,80 | -0,07% | - |
| 29.01.2024 | 52,37 | 52,84 | 52,22 | 52,84 | 3,06% | - |
| 26.01.2024 | 50,97 | 51,27 | 50,97 | 51,27 | -1,31% | - |
| 25.01.2024 | 53,56 | 53,90 | 51,95 | 51,95 | -3,97% | - |
| 24.01.2024 | 52,98 | 54,13 | 52,98 | 54,10 | -0,92% | - |
| 23.01.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 1,84% | 30,00 |
| 22.01.2024 | 53,22 | 53,71 | 53,22 | 53,61 | 0,32% | - |
| 19.01.2024 | 53,67 | 53,69 | 53,35 | 53,44 | 1,79% | - |
| 18.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | -6,70% | 35,00 |
| 17.01.2024 | 57,01 | 57,32 | 56,13 | 56,27 | -2,93% | - |
| 16.01.2024 | 57,32 | 58,58 | 57,32 | 57,97 | 0,30% | - |
| 15.01.2024 | 58,11 | 58,70 | 57,79 | 57,79 | -3,36% | - |
| 12.01.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 2,94% | 3,00 |
| 11.01.2024 | 57,85 | 58,30 | 57,85 | 58,09 | -1,07% | - |
| 10.01.2024 | 58,33 | 58,75 | 58,33 | 58,72 | -0,23% | - |
| 09.01.2024 | 58,50 | 59,02 | 58,50 | 58,85 | 0,20% | - |
| 08.01.2024 | 58,38 | 58,74 | 58,32 | 58,74 | 0,59% | - |
| 05.01.2024 | 57,88 | 58,39 | 57,88 | 58,39 | -0,26% | - |
| 04.01.2024 | 58,77 | 58,77 | 58,54 | 58,54 | -1,85% | - |
| 03.01.2024 | 58,76 | 59,67 | 58,71 | 59,65 | 0,36% | - |
| 02.01.2024 | 57,74 | 59,60 | 57,73 | 59,44 | 3,55% | - |
| 29.12.2023 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | 21,00 |
| 28.12.2023 | 56,80 | 57,60 | 56,80 | 57,60 | 2,79% | 91,00 |
| 27.12.2023 | 54,57 | 56,06 | 54,57 | 56,04 | 0,79% | - |
| 22.12.2023 | 54,89 | 55,60 | 54,89 | 55,60 | -0,95% | - |
| 21.12.2023 | 56,52 | 56,52 | 56,00 | 56,13 | -1,52% | - |
| 20.12.2023 | 58,75 | 58,78 | 54,07 | 57,00 | -1,90% | - |
| 19.12.2023 | 58,10 | 58,10 | 58,10 | 58,10 | -2,19% | 20,00 |
| 18.12.2023 | 56,84 | 59,43 | 56,84 | 59,40 | 1,02% | - |
| 15.12.2023 | 58,80 | 58,80 | 58,80 | 58,80 | 5,38% | 28,00 |
| 14.12.2023 | 55,80 | 55,80 | 55,80 | 55,80 | 0,80% | 21,00 |
| 13.12.2023 | 54,83 | 55,36 | 54,83 | 55,36 | -0,15% | - |
| 12.12.2023 | 54,91 | 55,45 | 54,91 | 55,44 | 0,74% | - |
| 11.12.2023 | 54,35 | 55,14 | 54,35 | 55,04 | 0,62% | - |
| 08.12.2023 | 54,09 | 54,69 | 54,09 | 54,69 | -0,49% | - |
| 07.12.2023 | 55,02 | 55,12 | 54,94 | 54,96 | -0,59% | - |
| 06.12.2023 | 53,09 | 55,67 | 53,09 | 55,29 | 3,92% | - |
| 05.12.2023 | 53,20 | 53,20 | 53,20 | 53,20 | 0,08% | 16,00 |
| 04.12.2023 | 50,51 | 53,19 | 50,51 | 53,15 | 4,64% | - |
| 01.12.2023 | 50,80 | 50,80 | 50,80 | 50,80 | -2,32% | 26,00 |