1,955€
6,83%
Echtzeit-Aktienkurs Johnson Service Group PLC
Bid:
Ask:
Aktienkurse zur Johnson Service Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 4,92% | - |
| 16.05.2024 | 1,90 | 1,90 | 1,83 | 1,83 | -4,69% | - |
| 15.05.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 4,92% | - |
| 14.05.2024 | 1,90 | 1,90 | 1,83 | 1,83 | -1,61% | - |
| 13.05.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 5,08% | - |
| 10.05.2024 | 1,79 | 1,79 | 1,77 | 1,77 | -2,75% | - |
| 09.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 4,60% | - |
| 08.05.2024 | 1,82 | 1,82 | 1,74 | 1,74 | 0,58% | - |
| 07.05.2024 | 1,77 | 1,77 | 1,73 | 1,73 | -1,14% | - |
| 06.05.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 5,42% | - |
| 03.05.2024 | 1,74 | 1,74 | 1,66 | 1,66 | 0,00% | - |
| 02.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 14,48% | - |
| 30.04.2024 | 1,52 | 1,52 | 1,45 | 1,45 | -0,68% | - |
| 29.04.2024 | 1,50 | 1,50 | 1,46 | 1,46 | 2,10% | - |
| 26.04.2024 | 1,54 | 1,54 | 1,43 | 1,43 | -2,05% | - |
| 25.04.2024 | 1,52 | 1,52 | 1,46 | 1,46 | 0,69% | - |
| 24.04.2024 | 1,52 | 1,52 | 1,45 | 1,45 | -0,68% | - |
| 23.04.2024 | 1,50 | 1,50 | 1,46 | 1,46 | 0,69% | - |
| 22.04.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 3,57% | - |
| 19.04.2024 | 1,48 | 1,48 | 1,40 | 1,40 | -3,45% | - |
| 18.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 5,07% | - |
| 17.04.2024 | 1,42 | 1,42 | 1,38 | 1,38 | 0,00% | - |
| 16.04.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -4,17% | - |
| 15.04.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 12.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 2,82% | - |
| 11.04.2024 | 1,46 | 1,46 | 1,42 | 1,42 | -0,70% | - |
| 10.04.2024 | 1,51 | 1,51 | 1,43 | 1,43 | -1,38% | - |
| 09.04.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -3,33% | - |
| 08.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | - |
| 05.04.2024 | 1,51 | 1,51 | 1,45 | 1,45 | -1,36% | - |
| 04.04.2024 | 1,52 | 1,52 | 1,47 | 1,47 | -0,68% | - |
| 03.04.2024 | 1,51 | 1,51 | 1,48 | 1,48 | 2,78% | - |
| 02.04.2024 | 1,54 | 1,54 | 1,44 | 1,44 | -2,04% | - |
| 28.03.2024 | 1,52 | 1,52 | 1,47 | 1,47 | 0,68% | - |
| 27.03.2024 | 1,50 | 1,50 | 1,46 | 1,46 | 1,39% | - |
| 26.03.2024 | 1,50 | 1,50 | 1,44 | 1,44 | -0,69% | - |
| 25.03.2024 | 1,49 | 1,49 | 1,45 | 1,45 | 0,00% | - |
| 22.03.2024 | 1,53 | 1,53 | 1,45 | 1,45 | -0,68% | - |
| 21.03.2024 | 1,49 | 1,49 | 1,46 | 1,46 | 2,10% | - |
| 20.03.2024 | 1,48 | 1,48 | 1,43 | 1,43 | 0,70% | - |
| 19.03.2024 | 1,49 | 1,49 | 1,42 | 1,42 | -5,96% | - |
| 18.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 4,86% | - |
| 15.03.2024 | 1,54 | 1,54 | 1,44 | 1,44 | -2,70% | - |
| 14.03.2024 | 1,58 | 1,58 | 1,48 | 1,48 | -0,67% | - |
| 13.03.2024 | 1,57 | 1,57 | 1,49 | 1,49 | -1,97% | - |
| 12.03.2024 | 1,61 | 1,61 | 1,52 | 1,52 | -3,18% | - |
| 11.03.2024 | 1,62 | 1,62 | 1,57 | 1,57 | 1,95% | - |
| 08.03.2024 | 1,64 | 1,64 | 1,54 | 1,54 | -3,14% | - |
| 07.03.2024 | 1,64 | 1,64 | 1,59 | 1,59 | 0,00% | - |
| 06.03.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 3,92% | - |
| 05.03.2024 | 1,65 | 1,65 | 1,53 | 1,53 | -7,27% | - |
| 04.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | - |
| 01.03.2024 | 1,64 | 1,64 | 1,59 | 1,59 | 0,00% | - |
| 29.02.2024 | 1,66 | 1,66 | 1,59 | 1,59 | -1,24% | - |
| 28.02.2024 | 1,67 | 1,67 | 1,61 | 1,61 | 0,63% | - |
| 27.02.2024 | 1,67 | 1,67 | 1,60 | 1,60 | -4,19% | - |
| 26.02.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 4,38% | - |
| 23.02.2024 | 1,65 | 1,65 | 1,60 | 1,60 | 0,63% | - |
| 22.02.2024 | 1,67 | 1,67 | 1,59 | 1,59 | 0,00% | - |
| 21.02.2024 | 1,66 | 1,66 | 1,59 | 1,59 | 0,63% | - |
| 20.02.2024 | 1,67 | 1,67 | 1,58 | 1,58 | -2,47% | - |
| 19.02.2024 | 1,67 | 1,67 | 1,62 | 1,62 | 1,89% | - |
| 16.02.2024 | 1,67 | 1,67 | 1,59 | 1,59 | -0,62% | - |
| 15.02.2024 | 1,63 | 1,63 | 1,60 | 1,60 | 3,23% | - |
| 14.02.2024 | 1,65 | 1,65 | 1,55 | 1,55 | -1,27% | - |
| 13.02.2024 | 1,65 | 1,65 | 1,57 | 1,57 | -1,88% | - |
| 12.02.2024 | 1,64 | 1,64 | 1,60 | 1,60 | 1,91% | - |
| 09.02.2024 | 1,64 | 1,64 | 1,57 | 1,57 | 0,64% | - |
| 08.02.2024 | 1,66 | 1,66 | 1,56 | 1,56 | -0,64% | - |
| 07.02.2024 | 1,66 | 1,66 | 1,57 | 1,57 | -4,85% | - |
| 06.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 05.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | - |
| 02.02.2024 | 1,72 | 1,72 | 1,64 | 1,64 | 0,61% | - |
| 01.02.2024 | 1,72 | 1,72 | 1,63 | 1,63 | -0,61% | - |
| 31.01.2024 | 1,67 | 1,67 | 1,64 | 1,64 | 0,61% | - |
| 30.01.2024 | 1,64 | 1,64 | 1,63 | 1,63 | 1,24% | - |
| 29.01.2024 | 1,65 | 1,65 | 1,61 | 1,61 | 1,26% | - |
| 26.01.2024 | 1,65 | 1,65 | 1,59 | 1,59 | 0,63% | - |
| 25.01.2024 | 1,62 | 1,62 | 1,58 | 1,58 | 1,94% | - |
| 24.01.2024 | 1,62 | 1,62 | 1,55 | 1,55 | -1,27% | - |
| 23.01.2024 | 1,67 | 1,67 | 1,57 | 1,57 | -3,68% | - |
| 22.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,82% | - |
| 19.01.2024 | 1,64 | 1,64 | 1,57 | 1,57 | -0,63% | - |
| 18.01.2024 | 1,61 | 1,61 | 1,58 | 1,58 | 3,27% | - |
| 17.01.2024 | 1,59 | 1,59 | 1,53 | 1,53 | -1,29% | - |
| 16.01.2024 | 1,60 | 1,60 | 1,55 | 1,55 | 0,65% | - |
| 15.01.2024 | 1,62 | 1,62 | 1,54 | 1,54 | -1,28% | - |
| 12.01.2024 | 1,63 | 1,63 | 1,56 | 1,56 | 1,30% | - |
| 11.01.2024 | 1,63 | 1,63 | 1,54 | 1,54 | -1,28% | - |
| 10.01.2024 | 1,62 | 1,62 | 1,56 | 1,56 | 0,00% | - |
| 09.01.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -3,11% | - |
| 08.01.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 05.01.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -1,89% | - |
| 04.01.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 03.01.2024 | 1,60 | 1,60 | 1,54 | 1,54 | 0,00% | - |
| 02.01.2024 | 1,62 | 1,62 | 1,54 | 1,54 | -3,14% | - |
| 29.12.2023 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 28.12.2023 | 1,60 | 1,60 | 1,55 | 1,55 | -5,49% | - |
| 27.12.2023 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 22.12.2023 | 1,64 | 1,64 | 1,60 | 1,60 | 0,63% | - |