1,645€
5,45%
Echtzeit-Aktienkurs Johnson Service Group PLC
Bid:
Ask:
Aktienkurse zur Johnson Service Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 7,05% | - |
| 22.09.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -0,64% | - |
| 19.09.2025 | 1,61 | 1,61 | 1,57 | 1,57 | -2,48% | - |
| 18.09.2025 | 1,62 | 1,62 | 1,61 | 1,61 | 0,00% | - |
| 17.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 16.09.2025 | 1,66 | 1,78 | 1,61 | 1,61 | -3,01% | 8,00 |
| 15.09.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | - |
| 12.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 11.09.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 10.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 09.09.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -0,58% | - |
| 08.09.2025 | 1,73 | 1,87 | 1,71 | 1,71 | 1,79% | 160,00 |
| 05.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 04.09.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 2,44% | - |
| 03.09.2025 | 1,66 | 1,79 | 1,64 | 1,64 | -1,20% | 2.000,00 |
| 02.09.2025 | 1,53 | 1,80 | 1,53 | 1,66 | 8,50% | 180,00 |
| 01.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 29.08.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 28.08.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -1,27% | - |
| 27.08.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -1,26% | - |
| 26.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 25.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 22.08.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,64% | - |
| 21.08.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -2,48% | - |
| 20.08.2025 | 1,56 | 1,62 | 1,56 | 1,61 | 3,21% | 5.846,00 |
| 19.08.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | - |
| 18.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 15.08.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,90% | - |
| 14.08.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 1,28% | - |
| 13.08.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | - |
| 12.08.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 11.08.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -0,65% | - |
| 08.08.2025 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | - |
| 07.08.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 2,67% | - |
| 06.08.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 05.08.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,66% | - |
| 04.08.2025 | 1,51 | 1,52 | 1,51 | 1,52 | -2,56% | - |
| 01.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 31.07.2025 | 1,55 | 1,56 | 1,55 | 1,56 | 0,65% | - |
| 30.07.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | - |
| 29.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 28.07.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,65% | - |
| 25.07.2025 | 1,52 | 1,61 | 1,52 | 1,53 | 0,66% | - |
| 24.07.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 2,01% | - |
| 23.07.2025 | 1,52 | 1,57 | 1,49 | 1,49 | -1,32% | - |
| 22.07.2025 | 1,54 | 1,59 | 1,51 | 1,51 | -1,95% | - |
| 21.07.2025 | 1,55 | 1,63 | 1,54 | 1,54 | 0,00% | - |
| 18.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 17.07.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 16.07.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -1,27% | - |
| 15.07.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 14.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 11.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 10.07.2025 | 1,70 | 1,70 | 1,59 | 1,59 | -12,15% | - |
| 09.07.2025 | 1,73 | 1,81 | 1,73 | 1,81 | 4,62% | 4.000,00 |
| 08.07.2025 | 1,75 | 1,81 | 1,73 | 1,73 | -1,14% | 4.764,00 |
| 07.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 04.07.2025 | 1,77 | 1,77 | 1,75 | 1,75 | -1,13% | - |
| 03.07.2025 | 1,69 | 1,77 | 1,69 | 1,77 | 4,73% | - |
| 02.07.2025 | 1,75 | 1,75 | 1,69 | 1,69 | -3,43% | - |
| 01.07.2025 | 1,69 | 1,82 | 1,69 | 1,75 | -1,69% | 2.500,00 |
| 30.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,71% | - |
| 27.06.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 3,03% | - |
| 26.06.2025 | 1,65 | 1,74 | 1,65 | 1,65 | 0,00% | - |
| 25.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 24.06.2025 | 1,62 | 1,65 | 1,62 | 1,65 | 3,12% | - |
| 23.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 20.06.2025 | 1,67 | 1,67 | 1,60 | 1,60 | 0,63% | - |
| 19.06.2025 | 1,68 | 1,68 | 1,59 | 1,59 | -1,24% | - |
| 18.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 17.06.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 16.06.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,62% | - |
| 13.06.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,83% | - |
| 12.06.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -1,20% | - |
| 11.06.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -0,60% | - |
| 10.06.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,60% | - |
| 09.06.2025 | 1,72 | 1,72 | 1,66 | 1,66 | 1,84% | - |
| 06.06.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,62% | - |
| 05.06.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,62% | - |
| 04.06.2025 | 1,69 | 1,69 | 1,61 | 1,61 | -4,73% | - |
| 03.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 02.06.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,60% | - |
| 30.05.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,60% | - |
| 29.05.2025 | 1,77 | 1,77 | 1,67 | 1,67 | -1,18% | - |
| 28.05.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 2,42% | - |
| 27.05.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 1,23% | - |
| 26.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 23.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 22.05.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 1,24% | - |
| 21.05.2025 | 1,73 | 1,73 | 1,61 | 1,61 | -3,01% | - |
| 20.05.2025 | 1,69 | 1,69 | 1,66 | 1,66 | -1,78% | - |
| 19.05.2025 | 1,64 | 1,76 | 1,64 | 1,69 | 3,05% | 300,00 |
| 16.05.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,61% | - |
| 15.05.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 3,77% | - |
| 14.05.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -1,24% | - |
| 13.05.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,23% | - |
| 12.05.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,61% | - |
| 09.05.2025 | 1,55 | 1,64 | 1,55 | 1,64 | 5,81% | - |
| 08.05.2025 | 1,53 | 1,55 | 1,53 | 1,55 | 1,97% | - |
| 07.05.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -1,94% | - |