£187,107
-1,83%
Echtzeit-Aktienkurs Goodwin PLC
Bid:
Ask:
Aktienkurse zur Goodwin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 194,00 | 195,40 | 184,00 | 185,40 | -2,73% | 717,00 |
| 18.08.2026 | 194,60 | 195,30 | 190,30 | 190,60 | -3,40% | 190,00 |
| 17.08.2026 | 204,00 | 204,00 | 195,70 | 197,30 | 0,77% | 904,00 |
| 14.08.2026 | 197,40 | 199,00 | 195,80 | 195,80 | -0,66% | 745,00 |
| 13.08.2026 | 201,25 | 201,50 | 196,90 | 197,10 | -1,15% | 999,00 |
| 12.08.2026 | 201,25 | 203,75 | 196,60 | 199,40 | -0,80% | 436,00 |
| 11.08.2026 | 201,60 | 204,00 | 196,50 | 201,00 | 0,70% | 1.614,00 |
| 10.08.2026 | 208,00 | 209,50 | 199,00 | 199,60 | -4,27% | 1.803,00 |
| 07.08.2026 | 194,50 | 221,00 | 194,50 | 208,50 | 11,50% | 2.733,00 |
| 06.08.2026 | 188,20 | 188,50 | 186,90 | 187,00 | -1,11% | 125,00 |
| 05.08.2026 | 189,00 | 193,60 | 187,60 | 189,10 | 3,22% | 1.176,00 |
| 04.08.2026 | 178,80 | 183,80 | 177,20 | 183,20 | 4,21% | 418,00 |
| 03.08.2026 | 174,30 | 178,20 | 173,80 | 175,80 | 1,56% | 288,00 |
| 31.07.2026 | 172,00 | 177,00 | 172,00 | 173,10 | 1,35% | 308,00 |
| 30.07.2026 | 163,80 | 173,70 | 163,60 | 170,80 | 4,66% | 565,00 |
| 29.07.2026 | 168,60 | 170,20 | 160,80 | 163,20 | -4,34% | 513,00 |
| 28.07.2026 | 193,00 | 193,00 | 170,20 | 170,60 | -9,06% | 2.209,00 |
| 27.07.2026 | 191,00 | 194,40 | 186,40 | 187,60 | 1,52% | 253,00 |
| 24.07.2026 | 187,20 | 188,20 | 183,60 | 184,80 | 0,43% | 333,00 |
| 23.07.2026 | 181,60 | 186,00 | 181,60 | 184,00 | -0,76% | 528,00 |
| 22.07.2026 | 179,20 | 185,40 | 179,20 | 185,40 | 1,53% | 253,00 |
| 21.07.2026 | 178,20 | 183,10 | 177,60 | 182,60 | 3,99% | 488,00 |
| 20.07.2026 | 183,00 | 183,00 | 172,20 | 175,60 | -1,90% | 429,00 |
| 17.07.2026 | 180,10 | 180,80 | 173,60 | 179,00 | -0,22% | 558,00 |
| 16.07.2026 | 177,00 | 179,80 | 175,00 | 179,40 | 1,93% | 448,00 |
| 15.07.2026 | 172,60 | 179,50 | 172,60 | 176,00 | 1,38% | 371,00 |
| 14.07.2026 | 169,80 | 174,80 | 168,40 | 173,60 | 3,33% | 473,00 |
| 13.07.2026 | 169,60 | 170,80 | 166,80 | 168,00 | -1,41% | 587,00 |
| 10.07.2026 | 171,80 | 171,80 | 167,90 | 170,40 | 0,18% | 431,00 |
| 09.07.2026 | 160,60 | 171,40 | 158,20 | 170,10 | 8,62% | 722,00 |
| 08.07.2026 | 165,10 | 165,80 | 156,60 | 156,60 | -7,34% | 731,00 |
| 07.07.2026 | 175,10 | 175,60 | 166,80 | 169,00 | -5,53% | 550,00 |
| 06.07.2026 | 175,00 | 178,90 | 172,40 | 178,90 | 2,00% | 334,00 |
| 03.07.2026 | 175,80 | 176,50 | 174,80 | 175,40 | 1,86% | 324,00 |
| 02.07.2026 | 168,80 | 174,20 | 167,40 | 172,20 | 1,53% | 331,00 |
| 01.07.2026 | 160,50 | 170,00 | 160,50 | 169,60 | 4,05% | 305,00 |
| 30.06.2026 | 162,50 | 164,20 | 162,30 | 163,00 | 1,88% | 320,00 |
| 29.06.2026 | 162,20 | 164,20 | 158,20 | 160,00 | -0,50% | 581,00 |
| 26.06.2026 | 163,20 | 163,20 | 156,60 | 160,80 | -2,37% | 690,00 |
| 25.06.2026 | 162,10 | 167,00 | 159,60 | 164,70 | 3,98% | 1.370,00 |
| 24.06.2026 | 158,70 | 159,50 | 156,50 | 158,40 | -1,80% | 664,00 |
| 23.06.2026 | 157,00 | 161,80 | 152,00 | 161,30 | -0,43% | 1.679,00 |
| 22.06.2026 | 161,40 | 162,00 | 152,50 | 162,00 | -1,70% | 1.900,00 |
| 19.06.2026 | 162,70 | 165,20 | 160,40 | 164,80 | -1,49% | 1.812,00 |
| 18.06.2026 | 158,90 | 167,40 | 158,90 | 167,30 | 5,89% | 811,00 |
| 17.06.2026 | 162,40 | 162,40 | 157,50 | 158,00 | -2,59% | 706,00 |
| 16.06.2026 | 162,00 | 170,00 | 161,70 | 162,20 | -0,25% | 777,00 |
| 15.06.2026 | 152,00 | 164,00 | 152,00 | 162,60 | 6,62% | 640,00 |
| 12.06.2026 | 148,10 | 152,80 | 147,60 | 152,50 | 4,17% | 837,00 |
| 11.06.2026 | 144,60 | 147,40 | 143,40 | 146,40 | 1,67% | 298,00 |
| 10.06.2026 | 143,90 | 146,40 | 142,40 | 144,00 | -1,77% | 340,00 |
| 09.06.2026 | 144,80 | 151,50 | 144,80 | 146,60 | 0,27% | 452,00 |
| 08.06.2026 | 143,60 | 147,10 | 143,60 | 146,20 | 0,00% | 402,00 |
| 05.06.2026 | 146,80 | 149,40 | 145,00 | 146,20 | -1,62% | 1.053,00 |
| 04.06.2026 | 145,40 | 149,40 | 145,40 | 148,60 | 2,77% | 410,00 |
| 03.06.2026 | 148,00 | 148,00 | 144,20 | 144,60 | -2,43% | 624,00 |
| 02.06.2026 | 147,40 | 152,90 | 146,40 | 148,20 | 2,21% | 832,00 |
| 01.06.2026 | 149,80 | 149,80 | 143,40 | 145,00 | -4,10% | 1.308,00 |
| 29.05.2026 | 155,40 | 155,40 | 147,60 | 151,20 | -1,18% | 751,00 |
| 28.05.2026 | 153,80 | 153,80 | 149,60 | 153,00 | -2,24% | 743,00 |
| 27.05.2026 | 155,60 | 158,20 | 153,60 | 156,50 | 1,49% | 1.250,00 |
| 26.05.2026 | 143,20 | 154,20 | 143,20 | 154,20 | 9,01% | 1.208,00 |
| 25.05.2026 | 141,75 | 141,75 | 141,43 | 141,45 | 1,18% | - |
| 22.05.2026 | 135,80 | 140,40 | 134,60 | 139,80 | 3,40% | 507,00 |
| 21.05.2026 | 136,20 | 136,70 | 131,30 | 135,20 | -1,74% | 1.358,00 |
| 20.05.2026 | 131,60 | 138,20 | 131,60 | 137,60 | 3,15% | 750,00 |
| 19.05.2026 | 137,30 | 137,80 | 132,40 | 133,40 | -1,77% | 2.381,00 |
| 18.05.2026 | 126,80 | 137,40 | 126,80 | 135,80 | 6,93% | 2.176,00 |
| 15.05.2026 | 130,90 | 131,80 | 125,60 | 127,00 | -4,37% | 1.380,00 |
| 14.05.2026 | 126,20 | 132,80 | 123,80 | 132,80 | 6,07% | 1.392,00 |
| 13.05.2026 | 126,20 | 126,20 | 123,40 | 125,20 | 0,16% | 1.032,00 |
| 12.05.2026 | 121,40 | 128,40 | 121,30 | 125,00 | 2,29% | 896,00 |
| 11.05.2026 | 119,60 | 122,20 | 118,60 | 122,20 | -0,16% | 1.301,00 |
| 08.05.2026 | 122,20 | 125,20 | 119,50 | 122,40 | -2,70% | 1.418,00 |
| 07.05.2026 | 124,70 | 127,80 | 121,80 | 125,80 | 1,45% | 1.933,00 |
| 06.05.2026 | 114,40 | 124,00 | 114,40 | 124,00 | 7,73% | 1.990,00 |
| 05.05.2026 | 119,70 | 121,10 | 113,40 | 115,10 | -5,87% | 1.062,00 |
| 04.05.2026 | 122,60 | 123,43 | 122,10 | 122,28 | 1,90% | - |
| 01.05.2026 | 115,00 | 121,60 | 114,80 | 120,00 | 4,35% | 628,00 |
| 30.04.2026 | 110,60 | 117,40 | 110,60 | 115,00 | 3,05% | 2.790,00 |
| 29.04.2026 | 111,80 | 113,60 | 111,10 | 111,60 | -0,18% | 1.788,00 |
| 28.04.2026 | 113,00 | 113,00 | 109,90 | 111,80 | -1,06% | 1.026,00 |
| 27.04.2026 | 113,20 | 115,00 | 112,30 | 113,00 | -0,79% | 1.358,00 |
| 24.04.2026 | 118,20 | 118,20 | 112,60 | 113,90 | -4,29% | 1.160,00 |
| 23.04.2026 | 119,00 | 120,00 | 117,20 | 119,00 | -0,50% | 994,00 |
| 22.04.2026 | 121,70 | 121,70 | 118,60 | 119,60 | -1,16% | 1.565,00 |
| 21.04.2026 | 129,80 | 130,00 | 119,90 | 121,00 | -5,91% | 1.681,00 |
| 20.04.2026 | 133,60 | 133,60 | 128,30 | 128,60 | -4,74% | 1.151,00 |
| 17.04.2026 | 131,60 | 138,20 | 130,00 | 135,00 | 2,66% | 1.500,00 |
| 16.04.2026 | 126,50 | 134,20 | 126,50 | 131,50 | 2,26% | 573,00 |
| 15.04.2026 | 129,70 | 130,30 | 127,80 | 128,60 | 0,47% | 1.324,00 |
| 14.04.2026 | 126,80 | 128,10 | 125,90 | 128,00 | 1,91% | 757,00 |
| 13.04.2026 | 124,20 | 126,60 | 122,60 | 125,60 | -2,03% | 968,00 |
| 10.04.2026 | 126,20 | 129,50 | 126,20 | 128,20 | 1,26% | 1.051,00 |
| 09.04.2026 | 125,80 | 126,70 | 123,80 | 126,60 | 0,32% | 1.174,00 |
| 08.04.2026 | 129,00 | 136,50 | 126,20 | 126,20 | 2,60% | 1.181,00 |
| 07.04.2026 | 120,00 | 126,00 | 119,80 | 123,00 | 0,41% | 1.634,00 |
| 02.04.2026 | 121,25 | 122,50 | 115,00 | 122,50 | 0,00% | 712,00 |
| 01.04.2026 | 119,00 | 125,00 | 119,00 | 122,50 | 9,87% | 830,00 |
| 31.03.2026 | 111,50 | 118,50 | 111,50 | 111,50 | -1,33% | 1.265,00 |