£142,667
0,47%
Echtzeit-Aktienkurs Goodwin PLC
Bid:
Ask:
Aktienkurse zur Goodwin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 141,00 | 144,00 | 138,80 | 142,00 | 0,14% | 6.258,00 |
| 19.10.2026 | 142,90 | 143,20 | 141,00 | 141,80 | -1,12% | 803,00 |
| 16.10.2026 | 142,60 | 146,00 | 142,60 | 143,40 | 0,56% | 803,00 |
| 15.10.2026 | 141,10 | 143,40 | 139,80 | 142,60 | 0,42% | 1.337,00 |
| 14.10.2026 | 140,20 | 144,40 | 139,80 | 142,00 | 0,28% | 1.655,00 |
| 13.10.2026 | 141,60 | 144,80 | 141,00 | 141,60 | -0,28% | 561,00 |
| 12.10.2026 | 142,60 | 143,50 | 141,60 | 142,00 | 0,28% | 1.412,00 |
| 09.10.2026 | 141,60 | 144,20 | 140,30 | 141,60 | 0,43% | 1.598,00 |
| 08.10.2026 | 140,10 | 143,80 | 140,10 | 141,00 | -0,14% | 886,00 |
| 07.10.2026 | 136,90 | 142,00 | 136,70 | 141,20 | 1,58% | 1.980,00 |
| 06.10.2026 | 140,90 | 141,70 | 137,60 | 139,00 | -0,29% | 548,00 |
| 05.10.2026 | 141,00 | 143,60 | 137,80 | 139,40 | -1,27% | 1.243,00 |
| 02.10.2026 | 135,30 | 143,30 | 135,30 | 141,20 | 5,37% | 938,00 |
| 01.10.2026 | 131,20 | 135,20 | 129,60 | 134,00 | -0,59% | 5.239,00 |
| 30.09.2026 | 139,60 | 140,20 | 134,80 | 134,80 | -5,60% | 2.167,00 |
| 29.09.2026 | 140,30 | 146,40 | 140,30 | 142,80 | 2,96% | 988,00 |
| 28.09.2026 | 142,40 | 142,40 | 138,50 | 138,70 | -1,35% | 1.138,00 |
| 25.09.2026 | 140,90 | 143,50 | 140,20 | 140,60 | -0,28% | 1.438,00 |
| 24.09.2026 | 139,20 | 143,00 | 139,00 | 141,00 | 0,93% | 932,00 |
| 23.09.2026 | 137,50 | 140,20 | 134,80 | 139,70 | 0,36% | 2.402,00 |
| 22.09.2026 | 147,00 | 147,00 | 136,60 | 139,20 | -5,95% | 3.213,00 |
| 21.09.2026 | 142,80 | 148,50 | 142,80 | 148,00 | 6,09% | 663,00 |
| 18.09.2026 | 140,40 | 142,80 | 138,20 | 139,50 | 2,05% | 942,00 |
| 17.09.2026 | 140,60 | 142,20 | 135,40 | 136,70 | -5,00% | 3.129,00 |
| 16.09.2026 | 147,80 | 148,50 | 143,60 | 143,90 | -2,11% | 2.604,00 |
| 15.09.2026 | 146,00 | 147,20 | 143,00 | 147,00 | 0,68% | 1.617,00 |
| 14.09.2026 | 151,60 | 151,60 | 144,60 | 146,00 | -2,80% | 1.594,00 |
| 11.09.2026 | 145,80 | 153,20 | 145,80 | 150,20 | 2,18% | 2.287,00 |
| 10.09.2026 | 152,60 | 152,60 | 145,00 | 147,00 | -0,94% | 3.832,00 |
| 09.09.2026 | 157,70 | 168,00 | 142,40 | 148,40 | -7,83% | 8.440,00 |
| 08.09.2026 | 197,60 | 213,50 | 158,00 | 161,00 | -19,70% | 4.334,00 |
| 07.09.2026 | 201,00 | 207,00 | 196,80 | 200,50 | -0,99% | 1.358,00 |
| 04.09.2026 | 201,25 | 208,00 | 192,40 | 202,50 | 3,53% | 3.775,00 |
| 03.09.2026 | 183,30 | 196,20 | 178,80 | 195,60 | 10,63% | 2.401,00 |
| 02.09.2026 | 178,60 | 179,60 | 173,60 | 176,80 | -1,78% | 1.217,00 |
| 01.09.2026 | 187,10 | 188,20 | 177,60 | 180,00 | -4,98% | 3.821,00 |
| 31.08.2026 | 189,08 | 189,43 | 189,08 | 189,43 | 1,52% | - |
| 28.08.2026 | 201,25 | 206,50 | 186,60 | 186,60 | 3,72% | 2.270,00 |
| 27.08.2026 | 185,30 | 185,30 | 179,10 | 179,90 | -1,37% | 426,00 |
| 26.08.2026 | 178,40 | 183,60 | 175,40 | 182,40 | 1,28% | 640,00 |
| 25.08.2026 | 183,80 | 183,90 | 178,60 | 180,10 | -0,88% | 514,00 |
| 24.08.2026 | 184,00 | 187,20 | 180,60 | 181,70 | -3,35% | 576,00 |
| 21.08.2026 | 184,70 | 188,80 | 184,60 | 188,00 | 2,01% | 677,00 |
| 20.08.2026 | 192,60 | 192,60 | 184,10 | 184,30 | -0,59% | 209,00 |
| 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 |