£98,818
1,25%
Echtzeit-Aktienkurs Goodwin PLC
Bid:
Ask:
Aktienkurse zur Goodwin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 97,90 | 98,00 | 97,10 | 97,40 | -0,20% | 223,00 |
| 21.08.2025 | 97,20 | 98,30 | 97,20 | 97,60 | 0,83% | 110,00 |
| 20.08.2025 | 97,00 | 97,00 | 96,40 | 96,80 | 0,62% | 16,00 |
| 19.08.2025 | 96,40 | 97,80 | 96,20 | 96,20 | 1,91% | 163,00 |
| 18.08.2025 | 95,60 | 95,60 | 94,40 | 94,40 | 0,00% | 105,00 |
| 15.08.2025 | 94,00 | 94,40 | 93,50 | 94,40 | 0,85% | 179,00 |
| 14.08.2025 | 93,60 | 93,60 | 93,60 | 93,60 | 3,54% | 11,00 |
| 13.08.2025 | 91,80 | 92,00 | 90,40 | 90,40 | -1,53% | 388,00 |
| 12.08.2025 | 92,60 | 92,60 | 91,80 | 91,80 | -1,08% | 3,00 |
| 11.08.2025 | 96,40 | 96,40 | 91,60 | 92,80 | -3,33% | 134,00 |
| 08.08.2025 | 96,00 | 96,00 | 94,20 | 96,00 | -0,64% | 138,00 |
| 07.08.2025 | 95,46 | 97,56 | 95,46 | 96,62 | 0,54% | - |
| 06.08.2025 | 96,20 | 96,40 | 95,00 | 96,10 | 5,03% | 246,00 |
| 05.08.2025 | 90,60 | 91,50 | 90,60 | 91,50 | 0,99% | 70,00 |
| 04.08.2025 | 90,10 | 91,00 | 88,20 | 90,60 | 5,84% | 32,00 |
| 01.08.2025 | 88,00 | 88,00 | 85,60 | 85,60 | -0,23% | 2,00 |
| 31.07.2025 | 86,20 | 87,20 | 85,80 | 85,80 | 4,89% | 197,00 |
| 30.07.2025 | 86,30 | 86,30 | 81,30 | 81,80 | 9,65% | 619,00 |
| 29.07.2025 | 74,10 | 74,60 | 74,00 | 74,60 | -0,93% | 117,00 |
| 28.07.2025 | 75,30 | 75,30 | 75,30 | 75,30 | -1,47% | 25,00 |
| 25.07.2025 | 75,94 | 77,39 | 74,86 | 76,42 | 0,03% | - |
| 24.07.2025 | 77,60 | 77,60 | 76,40 | 76,40 | 1,60% | 22,00 |
| 23.07.2025 | 74,40 | 75,20 | 74,40 | 75,20 | -2,27% | 13,00 |
| 22.07.2025 | 76,84 | 77,41 | 75,21 | 76,95 | 0,59% | - |
| 21.07.2025 | 77,60 | 77,60 | 76,50 | 76,50 | 0,66% | 73,00 |
| 18.07.2025 | 75,00 | 76,00 | 75,00 | 76,00 | -0,44% | 86,00 |
| 17.07.2025 | 77,01 | 78,42 | 76,34 | 76,34 | 0,18% | - |
| 16.07.2025 | 76,50 | 76,50 | 76,20 | 76,20 | -0,13% | 79,00 |
| 15.07.2025 | 77,00 | 77,00 | 76,30 | 76,30 | -0,91% | 282,00 |
| 14.07.2025 | 77,00 | 77,40 | 77,00 | 77,00 | -0,26% | 88,00 |
| 11.07.2025 | 77,30 | 77,40 | 77,00 | 77,20 | 1,85% | 111,00 |
| 10.07.2025 | 76,70 | 77,40 | 75,80 | 75,80 | -0,13% | 248,00 |
| 09.07.2025 | 76,60 | 76,60 | 75,90 | 75,90 | -0,26% | 49,00 |
| 08.07.2025 | 76,20 | 77,20 | 76,10 | 76,10 | -1,81% | 94,00 |
| 07.07.2025 | 76,40 | 78,10 | 76,40 | 77,50 | 1,18% | 39,00 |
| 04.07.2025 | 77,47 | 77,70 | 75,67 | 76,60 | 0,52% | - |
| 03.07.2025 | 76,50 | 76,50 | 76,20 | 76,20 | -0,52% | 19,00 |
| 02.07.2025 | 76,60 | 77,20 | 76,60 | 76,60 | -2,54% | 194,00 |
| 01.07.2025 | 74,30 | 78,60 | 74,30 | 78,60 | 2,88% | 75,00 |
| 30.06.2025 | 77,10 | 77,10 | 76,40 | 76,40 | 0,00% | 72,00 |
| 27.06.2025 | 76,40 | 76,40 | 76,40 | 76,40 | -0,91% | 17,00 |
| 26.06.2025 | 76,80 | 77,10 | 76,80 | 77,10 | 1,05% | 114,00 |
| 24.06.2025 | 76,30 | 76,30 | 76,30 | 76,30 | -0,39% | 8,00 |
| 23.06.2025 | 77,60 | 77,60 | 76,60 | 76,60 | 2,41% | 195,00 |
| 20.06.2025 | 74,60 | 75,80 | 74,20 | 74,80 | 1,63% | 285,00 |
| 19.06.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -0,81% | 2,00 |
| 18.06.2025 | 74,10 | 74,60 | 74,10 | 74,20 | -3,26% | 63,00 |
| 17.06.2025 | 76,30 | 76,70 | 76,30 | 76,70 | 0,13% | 140,00 |
| 16.06.2025 | 77,50 | 77,50 | 75,80 | 76,60 | 2,96% | 276,00 |
| 13.06.2025 | 73,30 | 74,80 | 73,30 | 74,40 | 0,00% | 104,00 |
| 12.06.2025 | 74,40 | 76,40 | 74,40 | 74,40 | -1,20% | 683,00 |
| 11.06.2025 | 77,80 | 77,80 | 75,30 | 75,30 | -5,28% | 35,00 |
| 10.06.2025 | 80,10 | 80,10 | 79,40 | 79,50 | 0,06% | 70,00 |
| 09.06.2025 | 77,53 | 79,90 | 77,53 | 79,45 | 4,27% | - |
| 06.06.2025 | 73,20 | 76,90 | 73,20 | 76,20 | 1,87% | 57,00 |
| 05.06.2025 | 73,20 | 75,20 | 73,20 | 74,80 | 0,54% | 72,00 |
| 04.06.2025 | 74,20 | 75,40 | 73,90 | 74,40 | 1,64% | 37,00 |
| 03.06.2025 | 71,20 | 74,60 | 71,20 | 73,20 | 3,10% | 86,00 |
| 02.06.2025 | 68,80 | 71,00 | 68,80 | 71,00 | 5,34% | 99,00 |
| 30.05.2025 | 67,00 | 67,60 | 67,00 | 67,40 | -1,75% | 865,00 |
| 29.05.2025 | 69,50 | 69,80 | 66,40 | 68,60 | 2,39% | 113,00 |
| 28.05.2025 | 68,80 | 69,60 | 67,00 | 67,00 | 0,00% | 619,00 |
| 27.05.2025 | 66,80 | 67,80 | 66,30 | 67,00 | -2,64% | 581,00 |
| 26.05.2025 | 70,01 | 70,13 | 68,80 | 68,82 | 1,20% | - |
| 23.05.2025 | 69,60 | 71,20 | 67,20 | 68,00 | -1,75% | 403,00 |
| 22.05.2025 | 70,32 | 71,18 | 69,19 | 69,21 | 0,89% | - |
| 21.05.2025 | 69,50 | 69,50 | 68,60 | 68,60 | 0,00% | 335,00 |
| 20.05.2025 | 68,80 | 68,90 | 68,40 | 68,60 | -0,87% | 361,00 |
| 19.05.2025 | 68,20 | 69,20 | 68,20 | 69,20 | -2,12% | 725,00 |
| 16.05.2025 | 69,60 | 70,70 | 69,60 | 70,70 | 0,14% | 98,00 |
| 15.05.2025 | 69,50 | 70,60 | 69,50 | 70,60 | -0,20% | 107,00 |
| 14.05.2025 | 70,39 | 70,89 | 70,34 | 70,74 | 2,52% | - |
| 13.05.2025 | 68,70 | 69,80 | 68,70 | 69,00 | -0,58% | 134,00 |
| 12.05.2025 | 69,68 | 70,83 | 68,83 | 69,40 | 0,58% | - |
| 09.05.2025 | 70,30 | 70,30 | 69,00 | 69,00 | -1,85% | 9,00 |
| 08.05.2025 | 69,70 | 70,30 | 69,70 | 70,30 | -0,71% | 139,00 |
| 07.05.2025 | 72,60 | 72,60 | 70,70 | 70,80 | 0,85% | 76,00 |
| 06.05.2025 | 69,60 | 70,20 | 69,60 | 70,20 | 3,71% | 53,00 |
| 05.05.2025 | 67,78 | 67,79 | 67,62 | 67,69 | 2,24% | - |
| 02.05.2025 | 68,00 | 68,00 | 66,20 | 66,20 | -3,64% | 34,00 |
| 01.05.2025 | 69,40 | 69,40 | 68,30 | 68,70 | 1,63% | 89,00 |
| 30.04.2025 | 69,30 | 69,30 | 67,60 | 67,60 | -1,74% | 175,00 |
| 29.04.2025 | 69,30 | 70,40 | 68,80 | 68,80 | -1,15% | 113,00 |
| 28.04.2025 | 69,60 | 69,60 | 69,60 | 69,60 | -2,79% | 6,00 |
| 25.04.2025 | 68,90 | 71,60 | 68,90 | 71,60 | 4,37% | 62,00 |
| 24.04.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -1,44% | 34,00 |
| 23.04.2025 | 69,60 | 69,60 | 69,60 | 69,60 | 2,05% | 20,00 |
| 22.04.2025 | 68,10 | 68,20 | 68,10 | 68,20 | -1,16% | 109,00 |
| 17.04.2025 | 68,40 | 69,00 | 68,40 | 69,00 | -3,77% | 20,00 |
| 16.04.2025 | 66,60 | 71,70 | 66,60 | 71,70 | 8,64% | 337,00 |
| 15.04.2025 | 67,60 | 67,60 | 66,00 | 66,00 | -1,79% | 65,00 |
| 14.04.2025 | 66,60 | 67,20 | 66,60 | 67,20 | 2,75% | 40,00 |
| 11.04.2025 | 65,70 | 65,70 | 65,40 | 65,40 | -1,94% | 75,00 |
| 10.04.2025 | 63,37 | 67,66 | 63,24 | 66,69 | 6,03% | - |
| 09.04.2025 | 65,20 | 65,20 | 61,70 | 62,90 | -7,09% | 314,00 |
| 08.04.2025 | 66,70 | 67,80 | 65,70 | 67,70 | 8,15% | 359,00 |
| 07.04.2025 | 59,10 | 62,60 | 59,10 | 62,60 | -0,32% | 74,00 |
| 04.04.2025 | 61,90 | 62,80 | 61,40 | 62,80 | -2,33% | 102,00 |
| 03.04.2025 | 66,80 | 71,40 | 64,30 | 64,30 | 1,42% | 78,00 |
| 02.04.2025 | 64,20 | 64,20 | 63,40 | 63,40 | -0,16% | 79,00 |