£171,005
9,20%
Echtzeit-Aktienkurs Goodwin PLC
Bid:
Ask:
Aktienkurse zur Goodwin PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 159,36 | 168,15 | 159,36 | 168,15 | 7,38% | - |
| 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 |
| 30.03.2026 | 114,75 | 117,50 | 112,50 | 113,00 | -5,44% | 1.090,00 |
| 27.03.2026 | 127,50 | 127,50 | 118,00 | 119,50 | -10,32% | 1.465,00 |
| 26.03.2026 | 132,00 | 136,00 | 125,00 | 133,25 | -3,09% | 880,00 |
| 25.03.2026 | 139,00 | 145,00 | 135,50 | 137,50 | -1,08% | 897,00 |
| 24.03.2026 | 132,00 | 142,25 | 120,50 | 139,00 | 16,81% | 2.548,00 |
| 23.03.2026 | 204,00 | 219,50 | 116,75 | 119,00 | -47,11% | 5.027,00 |
| 20.03.2026 | 245,00 | 248,00 | 225,00 | 225,00 | -6,25% | 1.575,00 |
| 19.03.2026 | 237,50 | 242,00 | 235,00 | 240,00 | -5,14% | 657,00 |
| 18.03.2026 | 246,00 | 258,00 | 246,00 | 253,00 | 2,43% | 578,00 |
| 17.03.2026 | 247,50 | 253,00 | 245,00 | 247,00 | 0,00% | 418,00 |
| 16.03.2026 | 242,00 | 248,00 | 241,50 | 247,00 | 1,65% | 279,00 |
| 13.03.2026 | 244,00 | 250,00 | 241,50 | 243,00 | -1,62% | 1.303,00 |
| 12.03.2026 | 245,00 | 249,00 | 242,00 | 247,00 | 0,00% | 1.127,00 |
| 11.03.2026 | 256,00 | 256,00 | 238,00 | 247,00 | -2,76% | 768,00 |
| 10.03.2026 | 238,00 | 256,00 | 238,00 | 254,00 | 8,09% | 603,00 |
| 09.03.2026 | 223,00 | 238,00 | 212,00 | 235,00 | -0,84% | 312,00 |
| 06.03.2026 | 237,00 | 238,00 | 229,00 | 237,00 | -0,84% | 604,00 |
| 05.03.2026 | 247,00 | 252,00 | 238,00 | 239,00 | -2,05% | 232,00 |
| 04.03.2026 | 232,50 | 245,00 | 232,50 | 244,00 | 6,09% | 461,00 |
| 03.03.2026 | 238,00 | 238,00 | 227,00 | 230,00 | -5,35% | 1.211,00 |
| 02.03.2026 | 248,00 | 253,00 | 241,00 | 243,00 | 0,00% | 1.023,00 |
| 27.02.2026 | 252,00 | 252,00 | 242,00 | 243,00 | -0,41% | 1.505,00 |
| 26.02.2026 | 249,00 | 251,00 | 243,00 | 244,00 | -2,01% | 390,00 |
| 25.02.2026 | 256,00 | 256,50 | 249,00 | 249,00 | -2,35% | 482,00 |
| 24.02.2026 | 248,00 | 255,00 | 241,00 | 255,00 | 2,82% | 1.313,00 |
| 23.02.2026 | 258,50 | 258,50 | 244,50 | 248,00 | -1,59% | 872,00 |
| 20.02.2026 | 264,50 | 264,50 | 251,00 | 252,00 | -3,45% | 717,00 |
| 19.02.2026 | 268,00 | 268,00 | 259,00 | 261,00 | -3,69% | 183,00 |
| 18.02.2026 | 269,00 | 273,00 | 263,00 | 271,00 | 1,12% | 234,00 |