1,483€
-2,02%
Echtzeit-Aktienkurs John Wood Group PLC
Bid:
Ask:
Aktienkurse zur John Wood Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,48 | 1,49 | 1,46 | 1,48 | -2,12% | - |
| 04.11.2024 | 1,52 | 1,52 | 1,50 | 1,51 | -1,05% | 18.359,00 |
| 01.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,66% | 327,00 |
| 31.10.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -2,84% | 1.530,00 |
| 30.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,26% | 1.000,00 |
| 29.10.2024 | 1,52 | 1,55 | 1,52 | 1,55 | 1,44% | 8.185,00 |
| 28.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,58% | 3.600,00 |
| 25.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | 3.380,00 |
| 24.10.2024 | 1,56 | 1,58 | 1,53 | 1,53 | -2,05% | - |
| 23.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,82% | 700,00 |
| 22.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,49% | 5.300,00 |
| 21.10.2024 | 1,65 | 1,65 | 1,61 | 1,61 | -2,18% | 28.092,00 |
| 18.10.2024 | 1,63 | 1,66 | 1,62 | 1,65 | 1,66% | 6.890,00 |
| 17.10.2024 | 1,54 | 1,62 | 1,54 | 1,62 | 5,53% | 17.708,00 |
| 16.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,69% | 6.522,00 |
| 15.10.2024 | 1,55 | 1,55 | 1,52 | 1,53 | -0,29% | - |
| 14.10.2024 | 1,54 | 1,54 | 1,52 | 1,53 | -0,45% | 4.893,00 |
| 11.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | 4.900,00 |
| 10.10.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 2,60% | 7.380,00 |
| 09.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 2,53% | 9.845,00 |
| 08.10.2024 | 1,52 | 1,52 | 1,46 | 1,46 | -4,00% | 42.039,00 |
| 07.10.2024 | 1,56 | 1,58 | 1,50 | 1,52 | 1,40% | 14.766,00 |
| 04.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,20% | 18.946,00 |
| 03.10.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,83% | 5.810,00 |
| 02.10.2024 | 1,52 | 1,54 | 1,52 | 1,53 | -0,71% | 6.869,00 |
| 01.10.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,72% | 12.470,00 |
| 30.09.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -1,42% | 12.186,00 |
| 27.09.2024 | 1,55 | 1,56 | 1,55 | 1,55 | 0,45% | 2.652,00 |
| 26.09.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,46% | 2.500,00 |
| 25.09.2024 | 1,50 | 1,56 | 1,50 | 1,54 | -1,98% | - |
| 24.09.2024 | 1,60 | 1,61 | 1,56 | 1,57 | -0,13% | 29.000,00 |
| 23.09.2024 | 1,59 | 1,60 | 1,57 | 1,57 | -0,44% | 10.275,00 |
| 20.09.2024 | 1,60 | 1,60 | 1,58 | 1,58 | 0,19% | 6.000,00 |
| 19.09.2024 | 1,58 | 1,58 | 1,57 | 1,57 | -0,88% | 3.650,00 |
| 18.09.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 0,95% | 5.000,00 |
| 17.09.2024 | 1,55 | 1,57 | 1,55 | 1,57 | 1,16% | 6.000,00 |
| 16.09.2024 | 1,56 | 1,56 | 1,53 | 1,55 | 0,71% | 7.718,00 |
| 13.09.2024 | 1,50 | 1,54 | 1,50 | 1,54 | 4,33% | 972,00 |
| 12.09.2024 | 1,44 | 1,48 | 1,43 | 1,48 | 2,85% | 4.900,00 |
| 11.09.2024 | 1,47 | 1,47 | 1,42 | 1,44 | -1,51% | 5.100,00 |
| 10.09.2024 | 1,45 | 1,48 | 1,43 | 1,46 | -1,42% | 16.207,00 |
| 09.09.2024 | 1,50 | 1,52 | 1,47 | 1,48 | -1,27% | 42.193,00 |
| 06.09.2024 | 1,55 | 1,55 | 1,50 | 1,50 | -1,70% | 10.740,00 |
| 05.09.2024 | 1,58 | 1,58 | 1,53 | 1,53 | -3,78% | 15.586,00 |
| 04.09.2024 | 1,55 | 1,59 | 1,55 | 1,59 | 1,15% | 11.219,00 |
| 03.09.2024 | 1,63 | 1,63 | 1,57 | 1,57 | -3,09% | 19.181,00 |
| 02.09.2024 | 1,66 | 1,66 | 1,58 | 1,62 | 1,89% | 63.798,00 |
| 30.08.2024 | 1,59 | 1,61 | 1,57 | 1,59 | -0,38% | 15.131,00 |
| 29.08.2024 | 1,61 | 1,62 | 1,59 | 1,59 | 1,14% | 32.563,00 |
| 28.08.2024 | 1,62 | 1,66 | 1,58 | 1,58 | -3,84% | 8.573,00 |
| 27.08.2024 | 1,58 | 1,64 | 1,58 | 1,64 | 3,47% | 6.261,00 |
| 26.08.2024 | 1,59 | 1,60 | 1,56 | 1,58 | 1,67% | 4.064,00 |
| 23.08.2024 | 1,60 | 1,60 | 1,56 | 1,56 | -2,81% | 4.653,00 |
| 22.08.2024 | 1,60 | 1,60 | 1,59 | 1,60 | -0,31% | 3.210,00 |
| 21.08.2024 | 1,61 | 1,62 | 1,60 | 1,61 | 0,56% | 8.080,00 |
| 20.08.2024 | 1,67 | 1,67 | 1,58 | 1,60 | -3,09% | 22.368,00 |
| 19.08.2024 | 1,60 | 1,66 | 1,56 | 1,65 | 3,64% | 6.856,00 |
| 16.08.2024 | 1,58 | 1,61 | 1,58 | 1,59 | 0,63% | 12.388,00 |
| 15.08.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 2,39% | 5.116,00 |
| 14.08.2024 | 1,57 | 1,58 | 1,55 | 1,55 | -2,15% | 10.980,00 |
| 13.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 2,67% | 1.000,00 |
| 12.08.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -1,79% | 730,00 |
| 09.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 4,75% | 930,00 |
| 08.08.2024 | 1,46 | 1,51 | 1,46 | 1,50 | -2,99% | 4.119,00 |
| 07.08.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,39% | 693,00 |
| 06.08.2024 | 1,55 | 1,55 | 1,54 | 1,54 | 0,72% | 4.052,00 |
| 05.08.2024 | 2,23 | 2,23 | 1,44 | 1,52 | -34,76% | 18.294,00 |
| 02.08.2024 | 2,38 | 2,38 | 2,34 | 2,34 | -1,48% | 782,00 |
| 01.08.2024 | 2,39 | 2,46 | 2,34 | 2,37 | 0,72% | - |
| 31.07.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -3,17% | 400,00 |
| 30.07.2024 | 2,44 | 2,48 | 2,41 | 2,43 | -3,84% | - |
| 29.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,24% | 70,00 |
| 26.07.2024 | 2,48 | 2,54 | 2,48 | 2,52 | 1,86% | - |
| 25.07.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,96% | 15.000,00 |
| 24.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,64% | 935,00 |
| 23.07.2024 | 2,46 | 2,50 | 2,46 | 2,48 | 0,73% | - |
| 22.07.2024 | 2,46 | 2,49 | 2,46 | 2,47 | 0,65% | - |
| 19.07.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -0,41% | 6.368,00 |
| 18.07.2024 | 2,48 | 2,50 | 2,45 | 2,46 | 1,03% | - |
| 17.07.2024 | 2,43 | 2,47 | 2,43 | 2,44 | 0,29% | - |
| 16.07.2024 | 2,40 | 2,44 | 2,40 | 2,43 | 0,50% | - |
| 15.07.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 1,43% | 11,00 |
| 12.07.2024 | 2,41 | 2,41 | 2,38 | 2,38 | -2,06% | - |
| 11.07.2024 | 2,40 | 2,43 | 2,40 | 2,43 | 0,16% | - |
| 10.07.2024 | 2,27 | 2,43 | 2,27 | 2,43 | 5,84% | - |
| 09.07.2024 | 2,32 | 2,32 | 2,29 | 2,29 | -1,21% | - |
| 08.07.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,02% | - |
| 05.07.2024 | 2,33 | 2,37 | 2,33 | 2,35 | 0,69% | - |
| 04.07.2024 | 2,38 | 2,38 | 2,33 | 2,33 | -1,60% | - |
| 03.07.2024 | 2,42 | 2,50 | 2,37 | 2,37 | -2,23% | - |
| 02.07.2024 | 2,38 | 2,46 | 2,36 | 2,42 | 0,46% | - |
| 01.07.2024 | 2,47 | 2,49 | 2,40 | 2,41 | -1,59% | - |
| 28.06.2024 | 2,44 | 2,45 | 2,44 | 2,45 | 2,47% | 1.534,00 |
| 27.06.2024 | 2,30 | 2,40 | 2,30 | 2,39 | 3,19% | - |
| 26.06.2024 | 2,36 | 2,36 | 2,31 | 2,32 | -1,70% | - |
| 25.06.2024 | 2,35 | 2,37 | 2,34 | 2,36 | -0,04% | - |
| 24.06.2024 | 2,34 | 2,38 | 2,33 | 2,36 | 0,17% | - |
| 21.06.2024 | 2,39 | 2,39 | 2,34 | 2,35 | 0,17% | - |
| 20.06.2024 | 2,40 | 2,42 | 2,34 | 2,35 | -1,84% | - |
| 19.06.2024 | 2,39 | 2,45 | 2,37 | 2,39 | 3,28% | - |