£63,519
-1,21%
Echtzeit-Aktienkurs Goodwin PLC
Bid:
Ask:
Aktienkurse zur Goodwin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 67,43 | 68,19 | 62,37 | 63,57 | -1,14% | - |
| 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 |
| 01.04.2025 | 63,90 | 63,90 | 63,90 | 63,50 | -2,28% | 53,00 |
| 31.03.2025 | 63,79 | 66,19 | 63,24 | 64,98 | 1,54% | - |
| 28.03.2025 | 64,00 | 64,00 | 63,00 | 64,00 | -0,41% | 50,00 |
| 27.03.2025 | 66,29 | 67,74 | 64,19 | 64,26 | -0,83% | - |
| 26.03.2025 | 66,40 | 66,40 | 64,80 | 64,80 | -2,10% | 17,00 |
| 25.03.2025 | 66,89 | 69,17 | 65,98 | 66,19 | 0,28% | - |
| 24.03.2025 | 66,00 | 66,00 | 66,00 | 66,00 | -0,15% | 3,00 |
| 21.03.2025 | 67,10 | 67,10 | 66,10 | 66,10 | -1,93% | 74,00 |
| 20.03.2025 | 69,10 | 69,10 | 67,10 | 67,40 | -3,99% | 35,00 |
| 19.03.2025 | 71,60 | 72,50 | 70,20 | 70,20 | 2,63% | 356,00 |
| 18.03.2025 | 71,80 | 71,80 | 68,40 | 68,40 | -2,43% | 52,00 |
| 17.03.2025 | 70,10 | 70,10 | 70,10 | 70,10 | 0,24% | 70,00 |
| 14.03.2025 | 69,93 | 71,15 | 68,86 | 69,93 | 0,57% | - |
| 13.03.2025 | 70,26 | 71,26 | 68,70 | 69,54 | -0,09% | - |
| 12.03.2025 | 70,00 | 70,00 | 69,60 | 69,60 | -0,57% | 89,00 |
| 11.03.2025 | 72,80 | 72,80 | 70,00 | 70,00 | -4,19% | 212,00 |
| 10.03.2025 | 71,22 | 73,06 | 70,83 | 73,06 | 8,40% | - |
| 07.03.2025 | 67,80 | 67,80 | 66,60 | 67,40 | -0,74% | 49,00 |
| 06.03.2025 | 67,80 | 68,80 | 67,50 | 67,90 | -0,15% | 291,00 |
| 05.03.2025 | 70,00 | 70,00 | 67,30 | 68,00 | -1,73% | 291,00 |
| 04.03.2025 | 67,50 | 69,50 | 67,50 | 69,20 | 0,29% | 59,00 |
| 03.03.2025 | 71,00 | 71,00 | 68,20 | 69,00 | -0,43% | 18,00 |
| 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 |