£67,041
0,06%
Echtzeit-Aktienkurs GOODWIN PLC LS-,10
Bid:
Ask:
Aktienkurse zur GOODWIN PLC LS-,10 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 66,60 | 66,60 | 66,10 | 66,20 | -1,19% | 303,00 |
13.05.2024 | 68,90 | 69,50 | 67,00 | 67,00 | -4,22% | 176,00 |
10.05.2024 | 70,13 | 70,13 | 69,95 | 69,95 | 0,50% | - |
09.05.2024 | 69,80 | 70,10 | 69,50 | 69,60 | -0,43% | 946,00 |
08.05.2024 | 70,00 | 70,20 | 69,90 | 69,90 | -0,29% | 808,00 |
07.05.2024 | 71,40 | 71,40 | 70,10 | 70,10 | -1,45% | 2.494,00 |
06.05.2024 | 71,40 | 72,12 | 71,13 | 71,13 | -0,71% | - |
03.05.2024 | 71,70 | 71,77 | 71,57 | 71,64 | 4,74% | - |
02.05.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -1,01% | 60,00 |
01.05.2024 | 69,10 | 69,10 | 69,10 | 69,10 | -1,74% | 100,00 |
30.04.2024 | 69,84 | 70,34 | 69,84 | 70,32 | 1,91% | - |
29.04.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 3,84% | 15,00 |
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 |