2,191€
-0,32%
Echtzeit-Aktienkurs John Wood Group PLC
Bid:
Ask:
Aktienkurse zur John Wood Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,20 | 2,22 | 2,12 | 2,19 | -0,36% | 2.000,00 |
| 16.05.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,99% | 1,00 |
| 15.05.2024 | 2,38 | 2,38 | 2,22 | 2,22 | -5,81% | 8.111,00 |
| 14.05.2024 | 2,36 | 2,39 | 2,31 | 2,36 | -0,97% | - |
| 13.05.2024 | 2,26 | 2,39 | 2,26 | 2,38 | 5,97% | 8.800,00 |
| 10.05.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -1,58% | 800,00 |
| 09.05.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,62% | 1.500,00 |
| 08.05.2024 | 2,27 | 2,27 | 2,27 | 2,27 | 18,62% | 1.500,00 |
| 07.05.2024 | 1,87 | 1,92 | 1,87 | 1,91 | 6,02% | 7.050,00 |
| 06.05.2024 | 1,79 | 1,81 | 1,79 | 1,80 | 1,04% | - |
| 03.05.2024 | 1,78 | 1,81 | 1,76 | 1,79 | 0,62% | - |
| 02.05.2024 | 1,73 | 1,78 | 1,73 | 1,77 | 0,45% | - |
| 30.04.2024 | 1,78 | 1,82 | 1,77 | 1,77 | 0,34% | - |
| 29.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,12% | 65,00 |
| 26.04.2024 | 1,75 | 1,76 | 1,72 | 1,74 | -0,26% | - |
| 25.04.2024 | 1,74 | 1,75 | 1,72 | 1,75 | 0,09% | - |
| 24.04.2024 | 1,77 | 1,77 | 1,72 | 1,74 | -0,85% | - |
| 23.04.2024 | 1,78 | 1,79 | 1,72 | 1,76 | -1,59% | - |
| 22.04.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,72% | 800,00 |
| 19.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 3,03% | 200,00 |
| 18.04.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 5,69% | 366,00 |
| 17.04.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -2,19% | 3.300,00 |
| 16.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,75% | 190,00 |
| 15.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,79% | 3.015,00 |
| 12.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,72% | 500,00 |
| 11.04.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,75% | 3.100,00 |
| 10.04.2024 | 1,59 | 1,62 | 1,58 | 1,62 | 2,02% | - |
| 09.04.2024 | 1,54 | 1,60 | 1,52 | 1,58 | 2,66% | - |
| 08.04.2024 | 1,52 | 1,55 | 1,50 | 1,54 | 1,51% | - |
| 05.04.2024 | 1,55 | 1,57 | 1,50 | 1,52 | -1,33% | - |
| 04.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,79% | 220,00 |
| 03.04.2024 | 1,52 | 1,55 | 1,50 | 1,53 | 0,16% | - |
| 02.04.2024 | 1,56 | 1,57 | 1,51 | 1,53 | -2,56% | - |
| 28.03.2024 | 1,58 | 1,59 | 1,55 | 1,57 | -1,29% | - |
| 27.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,88% | 700,00 |
| 26.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -4,56% | 700,00 |
| 25.03.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 0,00% | 701,00 |
| 22.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -4,81% | 500,00 |
| 21.03.2024 | 1,79 | 1,80 | 1,76 | 1,80 | 0,73% | - |
| 20.03.2024 | 1,78 | 1,81 | 1,76 | 1,78 | -0,20% | - |
| 19.03.2024 | 1,74 | 1,80 | 1,74 | 1,79 | 2,88% | - |
| 18.03.2024 | 1,75 | 1,75 | 1,71 | 1,74 | 0,52% | - |
| 15.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,29% | 15,00 |
| 14.03.2024 | 1,68 | 1,74 | 1,67 | 1,72 | 2,86% | - |
| 13.03.2024 | 1,67 | 1,69 | 1,65 | 1,68 | 0,00% | - |
| 12.03.2024 | 1,72 | 1,72 | 1,67 | 1,68 | -2,19% | - |
| 11.03.2024 | 1,74 | 1,77 | 1,69 | 1,71 | -1,69% | - |
| 08.03.2024 | 1,75 | 1,76 | 1,72 | 1,74 | -0,97% | - |
| 07.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,68% | 2.500,00 |
| 06.03.2024 | 1,67 | 1,72 | 1,67 | 1,71 | 2,97% | - |
| 05.03.2024 | 1,69 | 1,72 | 1,66 | 1,66 | -2,20% | - |
| 04.03.2024 | 1,73 | 1,74 | 1,68 | 1,70 | -1,39% | - |
| 01.03.2024 | 1,76 | 1,77 | 1,71 | 1,73 | -0,35% | - |
| 29.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,06% | 5,00 |
| 28.02.2024 | 1,73 | 1,74 | 1,70 | 1,73 | 0,32% | - |
| 27.02.2024 | 1,73 | 1,76 | 1,71 | 1,73 | -0,06% | - |
| 26.02.2024 | 1,77 | 1,78 | 1,73 | 1,73 | -2,48% | - |
| 23.02.2024 | 1,78 | 1,79 | 1,75 | 1,77 | -0,31% | - |
| 22.02.2024 | 1,76 | 1,79 | 1,73 | 1,78 | 1,83% | - |
| 21.02.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 1,81% | 2.006,00 |
| 20.02.2024 | 1,75 | 1,75 | 1,70 | 1,72 | -2,94% | - |
| 19.02.2024 | 1,80 | 1,80 | 1,76 | 1,77 | -1,61% | 1.680,00 |
| 16.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,05% | 560,00 |
| 15.02.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -0,93% | 16,00 |
| 14.02.2024 | 1,76 | 1,79 | 1,75 | 1,78 | 3,71% | - |
| 13.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -4,09% | 3.000,00 |
| 12.02.2024 | 1,78 | 1,80 | 1,76 | 1,79 | 0,22% | - |
| 09.02.2024 | 1,80 | 1,81 | 1,77 | 1,78 | -2,41% | - |
| 08.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,03% | 60,00 |
| 07.02.2024 | 1,83 | 1,85 | 1,82 | 1,83 | -0,19% | - |
| 06.02.2024 | 1,85 | 1,86 | 1,81 | 1,83 | -2,14% | - |
| 05.02.2024 | 1,89 | 1,89 | 1,87 | 1,87 | -1,37% | 1.066,00 |
| 02.02.2024 | 1,87 | 1,90 | 1,87 | 1,90 | 4,75% | 5.200,00 |
| 01.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -2,69% | 5,00 |
| 31.01.2024 | 1,97 | 1,98 | 1,86 | 1,86 | -4,62% | - |
| 30.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,94% | 23,00 |
| 29.01.2024 | 2,01 | 2,05 | 2,01 | 2,03 | 1,10% | - |
| 26.01.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -0,94% | 141,00 |
| 25.01.2024 | 2,00 | 2,06 | 2,00 | 2,03 | -0,54% | - |
| 24.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 1,04% | 2.000,00 |
| 23.01.2024 | 2,09 | 2,10 | 1,95 | 2,02 | -2,09% | - |
| 22.01.2024 | 2,03 | 2,06 | 2,03 | 2,06 | 5,75% | 2.240,00 |
| 19.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | 1,00 |
| 18.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,95% | 3,00 |
| 17.01.2024 | 1,96 | 1,96 | 1,95 | 1,95 | -1,24% | 11.000,00 |
| 16.01.2024 | 1,93 | 2,00 | 1,89 | 1,97 | 7,19% | - |
| 15.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,05% | 14,00 |
| 12.01.2024 | 1,81 | 1,90 | 1,81 | 1,86 | 4,11% | - |
| 11.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | 1.489,00 |
| 10.01.2024 | 1,80 | 1,83 | 1,79 | 1,82 | 0,55% | - |
| 09.01.2024 | 1,82 | 1,82 | 1,77 | 1,81 | -0,55% | - |
| 08.01.2024 | 1,82 | 1,83 | 1,78 | 1,82 | -0,30% | - |
| 05.01.2024 | 1,85 | 1,87 | 1,79 | 1,82 | -1,62% | - |
| 04.01.2024 | 1,93 | 1,94 | 1,85 | 1,85 | -3,76% | - |
| 03.01.2024 | 1,96 | 1,96 | 1,92 | 1,93 | -3,22% | - |
| 02.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,55% | 1.700,00 |
| 29.12.2023 | 2,02 | 2,02 | 1,98 | 2,00 | 0,60% | - |
| 28.12.2023 | 2,00 | 2,00 | 1,99 | 1,99 | -0,53% | 847,00 |
| 27.12.2023 | 1,97 | 2,00 | 1,94 | 2,00 | 1,78% | - |
| 22.12.2023 | 1,96 | 1,97 | 1,93 | 1,96 | -0,15% | - |