2,203€
-5,94%
Echtzeit-Aktienkurs JOHN WOOD GR.LS-,04285714
Bid:
Ask:
Aktienkurse zur JOHN WOOD GR.LS-,04285714 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -6,75% | - |
| 15.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,34% | - |
| 14.05.2024 | 2,35 | 2,35 | 2,33 | 2,33 | 1,57% | - |
| 13.05.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,13% | - |
| 10.05.2024 | 2,25 | 2,25 | 2,25 | 2,25 | -0,09% | - |
| 09.05.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 5,23% | - |
| 08.05.2024 | 1,93 | 2,14 | 1,93 | 2,14 | 11,92% | - |
| 07.05.2024 | 1,80 | 1,91 | 1,80 | 1,91 | 7,78% | - |
| 06.05.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 0,11% | - |
| 03.05.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 2,67% | - |
| 02.05.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,54% | - |
| 30.04.2024 | 1,79 | 1,79 | 1,75 | 1,75 | -0,45% | - |
| 29.04.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 2,09% | - |
| 26.04.2024 | 1,72 | 1,73 | 1,72 | 1,73 | -0,40% | - |
| 25.04.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 0,17% | - |
| 24.04.2024 | 1,72 | 1,73 | 1,72 | 1,73 | -0,97% | - |
| 23.04.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -1,52% | - |
| 22.04.2024 | 1,76 | 1,77 | 1,76 | 1,77 | 0,91% | - |
| 19.04.2024 | 1,79 | 1,79 | 1,76 | 1,76 | 3,41% | - |
| 18.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,07% | - |
| 17.04.2024 | 1,66 | 1,68 | 1,66 | 1,68 | -0,41% | - |
| 16.04.2024 | 1,66 | 1,69 | 1,66 | 1,69 | 4,46% | - |
| 15.04.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,94% | - |
| 12.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,06% | - |
| 11.04.2024 | 1,60 | 1,65 | 1,60 | 1,65 | 2,93% | - |
| 10.04.2024 | 1,58 | 1,61 | 1,58 | 1,60 | 2,04% | 150,00 |
| 09.04.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 4,67% | - |
| 08.04.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,40% | - |
| 05.04.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,76% | - |
| 04.04.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 1,25% | - |
| 03.04.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,07% | - |
| 02.04.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -2,64% | - |
| 28.03.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -1,15% | - |
| 27.03.2024 | 1,55 | 1,57 | 1,55 | 1,57 | -1,87% | - |
| 26.03.2024 | 1,68 | 1,68 | 1,60 | 1,60 | -6,75% | - |
| 25.03.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 2,57% | - |
| 22.03.2024 | 1,76 | 1,76 | 1,68 | 1,68 | -6,16% | - |
| 21.03.2024 | 1,74 | 1,79 | 1,74 | 1,79 | 0,85% | - |
| 20.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,28% | - |
| 19.03.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 2,90% | - |
| 18.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,17% | - |
| 15.03.2024 | 1,70 | 1,73 | 1,70 | 1,73 | 1,05% | - |
| 14.03.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 2,70% | - |
| 13.03.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 0,24% | - |
| 12.03.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -2,35% | - |
| 11.03.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -1,56% | - |
| 08.03.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,00% | - |
| 07.03.2024 | 1,69 | 1,73 | 1,69 | 1,73 | 1,35% | - |
| 06.03.2024 | 1,69 | 1,71 | 1,69 | 1,71 | 3,02% | - |
| 05.03.2024 | 1,67 | 1,67 | 1,66 | 1,66 | -2,70% | - |
| 04.03.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,47% | - |
| 01.03.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -1,56% | - |
| 29.02.2024 | 1,75 | 1,75 | 1,74 | 1,74 | 1,11% | - |
| 28.02.2024 | 1,71 | 1,72 | 1,71 | 1,72 | 0,35% | - |
| 27.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,40% | - |
| 26.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,45% | - |
| 23.02.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,23% | - |
| 22.02.2024 | 1,72 | 1,77 | 1,72 | 1,77 | 1,44% | - |
| 21.02.2024 | 1,71 | 1,74 | 1,71 | 1,74 | 2,29% | - |
| 20.02.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -2,02% | - |
| 19.02.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -1,75% | - |
| 16.02.2024 | 1,82 | 1,82 | 1,77 | 1,77 | -1,56% | - |
| 15.02.2024 | 1,75 | 1,80 | 1,75 | 1,80 | 1,70% | - |
| 14.02.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 1,26% | - |
| 13.02.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -1,75% | - |
| 12.02.2024 | 1,75 | 1,77 | 1,75 | 1,77 | 0,51% | - |
| 09.02.2024 | 1,79 | 1,79 | 1,77 | 1,77 | -1,56% | - |
| 08.02.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -0,99% | - |
| 07.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,67% | - |
| 06.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -3,75% | - |
| 05.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,21% | - |
| 02.02.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 2,75% | - |
| 01.02.2024 | 1,78 | 1,82 | 1,78 | 1,82 | -1,36% | - |
| 31.01.2024 | 1,92 | 1,92 | 1,84 | 1,84 | -6,03% | - |
| 30.01.2024 | 2,00 | 2,00 | 1,96 | 1,96 | -2,88% | - |
| 29.01.2024 | 2,01 | 2,02 | 2,01 | 2,02 | 0,70% | - |
| 26.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,40% | - |
| 25.01.2024 | 1,99 | 2,01 | 1,99 | 2,01 | 1,21% | - |
| 24.01.2024 | 1,98 | 1,99 | 1,98 | 1,99 | -0,70% | - |
| 23.01.2024 | 1,98 | 2,00 | 1,98 | 2,00 | 2,46% | - |
| 22.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -1,01% | - |
| 19.01.2024 | 1,94 | 1,97 | 1,94 | 1,97 | 0,46% | - |
| 18.01.2024 | 1,95 | 1,96 | 1,95 | 1,96 | 0,56% | - |
| 17.01.2024 | 1,94 | 1,95 | 1,94 | 1,95 | -0,36% | - |
| 16.01.2024 | 1,93 | 1,96 | 1,93 | 1,96 | 1,77% | - |
| 15.01.2024 | 1,80 | 1,93 | 1,80 | 1,93 | 4,34% | - |
| 12.01.2024 | 1,82 | 1,85 | 1,82 | 1,85 | 3,36% | - |
| 11.01.2024 | 1,81 | 1,81 | 1,79 | 1,79 | -1,00% | - |
| 10.01.2024 | 1,79 | 1,80 | 1,79 | 1,80 | 0,50% | - |
| 09.01.2024 | 1,77 | 1,79 | 1,77 | 1,79 | 1,07% | - |
| 08.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,99% | - |
| 05.01.2024 | 1,82 | 1,82 | 1,81 | 1,81 | -4,08% | - |
| 04.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -1,26% | - |
| 03.01.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -1,34% | - |
| 02.01.2024 | 1,99 | 1,99 | 1,94 | 1,94 | -1,97% | - |
| 29.12.2023 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 28.12.2023 | 1,98 | 1,99 | 1,98 | 1,99 | 2,53% | - |
| 27.12.2023 | 1,94 | 1,94 | 1,94 | 1,94 | -0,72% | - |
| 22.12.2023 | 1,93 | 1,95 | 1,93 | 1,95 | -0,10% | - |
| 21.12.2023 | 1,95 | 1,95 | 1,95 | 1,95 | 0,41% | - |