£141,945
2,30%
Echtzeit-Aktienkurs Goodwin PLC
Bid:
Ask:
Aktienkurse zur Goodwin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 140,29 | 141,78 | 139,40 | 139,42 | 0,48% | - |
| 15.10.2025 | 141,50 | 141,50 | 135,50 | 138,75 | 0,91% | 263,00 |
| 14.10.2025 | 138,50 | 140,50 | 137,50 | 137,50 | 0,36% | 47,00 |
| 13.10.2025 | 136,50 | 141,50 | 136,50 | 137,00 | -1,44% | 44,00 |
| 10.10.2025 | 143,25 | 143,25 | 139,00 | 139,00 | -1,77% | 151,00 |
| 09.10.2025 | 145,00 | 145,00 | 141,50 | 141,50 | -3,41% | 55,00 |
| 08.10.2025 | 144,00 | 146,50 | 144,00 | 146,50 | 0,69% | 79,00 |
| 07.10.2025 | 152,00 | 152,00 | 145,50 | 145,50 | -1,02% | 475,00 |
| 06.10.2025 | 148,25 | 148,50 | 144,75 | 147,00 | 0,68% | 34,00 |
| 03.10.2025 | 142,50 | 149,50 | 142,50 | 146,00 | 3,00% | 171,00 |
| 02.10.2025 | 138,75 | 141,75 | 138,75 | 141,75 | 5,39% | 68,00 |
| 01.10.2025 | 135,50 | 137,50 | 130,75 | 134,50 | -1,10% | 256,00 |
| 30.09.2025 | 140,50 | 141,00 | 136,00 | 136,00 | -4,23% | 39,00 |
| 29.09.2025 | 131,00 | 142,00 | 131,00 | 142,00 | 9,23% | 48,00 |
| 26.09.2025 | 130,00 | 132,00 | 129,00 | 130,00 | 0,97% | 501,00 |
| 25.09.2025 | 131,50 | 132,00 | 127,75 | 128,75 | -4,63% | 325,00 |
| 24.09.2025 | 131,00 | 135,00 | 128,75 | 135,00 | 20,00% | 247,00 |
| 23.09.2025 | 108,00 | 112,50 | 108,00 | 112,50 | 5,14% | 266,00 |
| 22.09.2025 | 103,50 | 109,50 | 103,50 | 107,00 | 1,90% | 274,00 |
| 19.09.2025 | 108,50 | 108,50 | 105,00 | 105,00 | -3,23% | 45,00 |
| 18.09.2025 | 105,50 | 109,50 | 105,50 | 108,50 | 4,33% | 8,00 |
| 17.09.2025 | 105,00 | 105,00 | 104,00 | 104,00 | -5,02% | 256,00 |
| 16.09.2025 | 108,50 | 109,50 | 108,50 | 109,50 | 0,46% | 40,00 |
| 15.09.2025 | 107,75 | 109,00 | 107,75 | 109,00 | 1,46% | 2,00 |
| 12.09.2025 | 108,84 | 109,10 | 107,12 | 107,44 | -2,19% | - |
| 11.09.2025 | 103,97 | 110,17 | 102,84 | 109,84 | 4,95% | - |
| 10.09.2025 | 113,13 | 116,75 | 104,66 | 104,66 | -6,58% | - |
| 09.09.2025 | 106,26 | 112,09 | 105,90 | 112,03 | 5,10% | - |
| 08.09.2025 | 99,44 | 114,20 | 99,44 | 106,59 | 8,43% | - |
| 05.09.2025 | 96,00 | 98,40 | 96,00 | 98,30 | 6,04% | 35,00 |
| 04.09.2025 | 96,30 | 96,30 | 92,70 | 92,70 | -3,64% | 17,00 |
| 03.09.2025 | 96,90 | 96,90 | 96,00 | 96,20 | 2,12% | 150,00 |
| 02.09.2025 | 96,00 | 96,20 | 94,20 | 94,20 | -2,79% | 812,00 |
| 01.09.2025 | 95,70 | 96,90 | 94,70 | 96,90 | 2,87% | 67,00 |
| 29.08.2025 | 94,20 | 94,20 | 94,20 | 94,20 | -0,84% | 2,00 |
| 28.08.2025 | 93,70 | 95,20 | 93,70 | 95,00 | 1,06% | 315,00 |
| 27.08.2025 | 94,20 | 94,20 | 94,00 | 94,00 | -2,99% | 117,00 |
| 26.08.2025 | 96,80 | 96,90 | 95,80 | 96,90 | -1,83% | 162,00 |
| 25.08.2025 | 98,72 | 99,03 | 98,67 | 98,70 | 1,34% | - |
| 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 |