1,960€
1,82%
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 | 1,89 | 1,97 | 1,89 | 1,97 | 2,34% | - |
| 16.05.2024 | 1,92 | 1,97 | 1,89 | 1,93 | 1,85% | - |
| 15.05.2024 | 1,93 | 1,98 | 1,88 | 1,89 | -2,07% | - |
| 14.05.2024 | 1,88 | 1,97 | 1,84 | 1,93 | 2,66% | - |
| 13.05.2024 | 1,86 | 1,90 | 1,83 | 1,88 | 0,53% | - |
| 10.05.2024 | 1,82 | 1,89 | 1,79 | 1,87 | 3,31% | - |
| 09.05.2024 | 1,84 | 1,87 | 1,79 | 1,81 | -1,36% | - |
| 08.05.2024 | 1,83 | 1,86 | 1,77 | 1,84 | -0,27% | - |
| 07.05.2024 | 1,76 | 1,84 | 1,74 | 1,84 | 6,67% | - |
| 06.05.2024 | 1,76 | 1,76 | 1,73 | 1,73 | -1,43% | - |
| 03.05.2024 | 1,72 | 1,83 | 1,72 | 1,75 | 3,55% | - |
| 02.05.2024 | 1,66 | 1,74 | 1,64 | 1,69 | 9,39% | - |
| 30.04.2024 | 1,54 | 1,55 | 1,50 | 1,55 | 0,65% | - |
| 29.04.2024 | 1,53 | 1,54 | 1,49 | 1,54 | 1,32% | - |
| 26.04.2024 | 1,54 | 1,59 | 1,48 | 1,52 | -1,94% | - |
| 25.04.2024 | 1,53 | 1,57 | 1,51 | 1,55 | 0,65% | - |
| 24.04.2024 | 1,53 | 1,58 | 1,52 | 1,54 | 0,00% | - |
| 23.04.2024 | 1,57 | 1,57 | 1,50 | 1,54 | -0,97% | - |
| 22.04.2024 | 1,47 | 1,58 | 1,44 | 1,55 | 5,08% | - |
| 19.04.2024 | 1,49 | 1,53 | 1,46 | 1,48 | -1,67% | - |
| 18.04.2024 | 1,44 | 1,53 | 1,41 | 1,50 | 1,69% | - |
| 17.04.2024 | 1,45 | 1,50 | 1,42 | 1,48 | 1,37% | - |
| 16.04.2024 | 1,41 | 1,47 | 1,39 | 1,46 | 0,34% | - |
| 15.04.2024 | 1,47 | 1,49 | 1,42 | 1,45 | -1,02% | - |
| 12.04.2024 | 1,50 | 1,53 | 1,43 | 1,47 | -2,01% | - |
| 11.04.2024 | 1,49 | 1,53 | 1,46 | 1,50 | -0,66% | - |
| 10.04.2024 | 1,54 | 1,55 | 1,49 | 1,51 | -2,27% | - |
| 09.04.2024 | 1,52 | 1,56 | 1,51 | 1,54 | 1,65% | - |
| 08.04.2024 | 1,51 | 1,56 | 1,50 | 1,52 | -0,66% | - |
| 05.04.2024 | 1,54 | 1,57 | 1,49 | 1,53 | -1,93% | - |
| 04.04.2024 | 1,57 | 1,59 | 1,51 | 1,56 | 1,30% | - |
| 03.04.2024 | 1,53 | 1,58 | 1,50 | 1,54 | 0,33% | - |
| 02.04.2024 | 1,53 | 1,60 | 1,50 | 1,53 | -0,97% | - |
| 28.03.2024 | 1,55 | 1,56 | 1,51 | 1,55 | 0,65% | - |
| 27.03.2024 | 1,50 | 1,56 | 1,50 | 1,54 | 1,66% | - |
| 26.03.2024 | 1,53 | 1,55 | 1,49 | 1,51 | -1,63% | - |
| 25.03.2024 | 1,51 | 1,56 | 1,50 | 1,54 | 0,00% | - |
| 22.03.2024 | 1,53 | 1,55 | 1,49 | 1,54 | -0,65% | - |
| 21.03.2024 | 1,51 | 1,56 | 1,49 | 1,55 | 3,69% | - |
| 20.03.2024 | 1,49 | 1,52 | 1,47 | 1,49 | -0,67% | - |
| 19.03.2024 | 1,51 | 1,52 | 1,47 | 1,50 | -0,33% | - |
| 18.03.2024 | 1,54 | 1,55 | 1,48 | 1,51 | -1,95% | - |
| 15.03.2024 | 1,56 | 1,58 | 1,52 | 1,54 | 0,00% | - |
| 14.03.2024 | 1,58 | 1,61 | 1,53 | 1,54 | -2,54% | - |
| 13.03.2024 | 1,61 | 1,63 | 1,55 | 1,58 | -1,25% | - |
| 12.03.2024 | 1,67 | 1,67 | 1,60 | 1,60 | -3,92% | - |
| 11.03.2024 | 1,63 | 1,67 | 1,59 | 1,66 | 2,15% | - |
| 08.03.2024 | 1,69 | 1,70 | 1,60 | 1,63 | -3,56% | - |
| 07.03.2024 | 1,64 | 1,72 | 1,64 | 1,69 | 2,43% | - |
| 06.03.2024 | 1,62 | 1,71 | 1,59 | 1,65 | 2,81% | - |
| 05.03.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -5,04% | - |
| 04.03.2024 | 1,68 | 1,71 | 1,65 | 1,69 | -0,30% | - |
| 01.03.2024 | 1,67 | 1,72 | 1,64 | 1,69 | 1,50% | - |
| 29.02.2024 | 1,68 | 1,71 | 1,67 | 1,67 | -0,60% | - |
| 28.02.2024 | 1,69 | 1,72 | 1,65 | 1,68 | -1,18% | - |
| 27.02.2024 | 1,68 | 1,70 | 1,65 | 1,70 | 0,89% | - |
| 26.02.2024 | 1,67 | 1,70 | 1,66 | 1,68 | 0,00% | - |
| 23.02.2024 | 1,68 | 1,71 | 1,65 | 1,68 | -0,59% | - |
| 22.02.2024 | 1,68 | 1,73 | 1,65 | 1,69 | 2,11% | - |
| 21.02.2024 | 1,69 | 1,71 | 1,65 | 1,66 | 0,61% | - |
| 20.02.2024 | 1,70 | 1,73 | 1,65 | 1,65 | -1,79% | - |
| 19.02.2024 | 1,66 | 1,72 | 1,66 | 1,68 | -0,30% | - |
| 16.02.2024 | 1,68 | 1,72 | 1,64 | 1,68 | 0,60% | - |
| 15.02.2024 | 1,65 | 1,68 | 1,62 | 1,67 | 3,09% | - |
| 14.02.2024 | 1,65 | 1,71 | 1,62 | 1,62 | -3,28% | - |
| 13.02.2024 | 1,68 | 1,71 | 1,62 | 1,68 | -0,89% | - |
| 12.02.2024 | 1,66 | 1,71 | 1,64 | 1,69 | 1,50% | - |
| 09.02.2024 | 1,66 | 1,68 | 1,62 | 1,67 | 2,46% | - |
| 08.02.2024 | 1,65 | 1,69 | 1,62 | 1,63 | -2,40% | - |
| 07.02.2024 | 1,67 | 1,71 | 1,65 | 1,67 | -1,48% | - |
| 06.02.2024 | 1,69 | 1,72 | 1,62 | 1,69 | 2,11% | - |
| 05.02.2024 | 1,71 | 1,75 | 1,65 | 1,66 | -3,78% | - |
| 02.02.2024 | 1,70 | 1,75 | 1,68 | 1,72 | 1,47% | - |
| 01.02.2024 | 1,72 | 1,76 | 1,69 | 1,70 | -2,02% | - |
| 31.01.2024 | 1,72 | 1,75 | 1,68 | 1,73 | 0,87% | - |
| 30.01.2024 | 1,68 | 1,74 | 1,65 | 1,72 | 2,39% | - |
| 29.01.2024 | 1,69 | 1,71 | 1,65 | 1,68 | -0,59% | - |
| 26.01.2024 | 1,70 | 1,72 | 1,64 | 1,69 | 1,81% | - |
| 25.01.2024 | 1,65 | 1,69 | 1,61 | 1,66 | 0,30% | - |
| 24.01.2024 | 1,66 | 1,69 | 1,62 | 1,65 | -0,60% | - |
| 23.01.2024 | 1,67 | 1,72 | 1,62 | 1,66 | -2,64% | - |
| 22.01.2024 | 1,67 | 1,71 | 1,63 | 1,71 | 4,28% | - |
| 19.01.2024 | 1,64 | 1,69 | 1,62 | 1,64 | -1,51% | - |
| 18.01.2024 | 1,62 | 1,68 | 1,60 | 1,66 | 2,15% | - |
| 17.01.2024 | 1,63 | 1,64 | 1,57 | 1,63 | -0,91% | - |
| 16.01.2024 | 1,64 | 1,67 | 1,60 | 1,64 | 0,31% | - |
| 15.01.2024 | 1,64 | 1,68 | 1,60 | 1,64 | -0,91% | - |
| 12.01.2024 | 1,60 | 1,69 | 1,60 | 1,65 | 3,12% | - |
| 11.01.2024 | 1,66 | 1,68 | 1,60 | 1,60 | -3,03% | - |
| 10.01.2024 | 1,66 | 1,67 | 1,62 | 1,65 | -0,30% | - |
| 09.01.2024 | 1,66 | 1,68 | 1,62 | 1,66 | -0,30% | - |
| 08.01.2024 | 1,63 | 1,67 | 1,61 | 1,66 | 0,91% | - |
| 05.01.2024 | 1,62 | 1,66 | 1,60 | 1,65 | 1,23% | - |
| 04.01.2024 | 1,62 | 1,67 | 1,60 | 1,63 | -0,31% | - |
| 03.01.2024 | 1,64 | 1,65 | 1,60 | 1,63 | -0,31% | - |
| 02.01.2024 | 1,65 | 1,68 | 1,61 | 1,64 | -1,80% | - |
| 29.12.2023 | 1,64 | 1,68 | 1,61 | 1,67 | 1,22% | - |
| 28.12.2023 | 1,62 | 1,66 | 1,59 | 1,65 | 0,00% | - |
| 27.12.2023 | 1,69 | 1,72 | 1,62 | 1,65 | -0,60% | - |
| 22.12.2023 | 1,66 | 1,72 | 1,63 | 1,66 | -1,19% | - |