2,193€
-6,52%
Echtzeit-Aktienkurs John Wood Group PLC
Bid:
Ask:
Aktienkurse zur John Wood Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 2,35 | 2,46 | 2,16 | 2,19 | -6,52% | - |
| 14.05.2024 | 2,36 | 2,37 | 2,30 | 2,35 | -1,43% | - |
| 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 | 7,63% | 7.050,00 |
| 06.05.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,03% | - |
| 03.05.2024 | 1,76 | 1,80 | 1,76 | 1,78 | 0,74% | - |
| 02.05.2024 | 1,74 | 1,77 | 1,73 | 1,76 | 0,23% | - |
| 30.04.2024 | 1,77 | 1,81 | 1,76 | 1,76 | 0,00% | - |
| 29.04.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,03% | 65,00 |
| 26.04.2024 | 1,73 | 1,74 | 1,72 | 1,73 | -0,26% | - |
| 25.04.2024 | 1,73 | 1,74 | 1,70 | 1,73 | -0,03% | - |
| 24.04.2024 | 1,75 | 1,75 | 1,64 | 1,73 | -0,83% | - |
| 23.04.2024 | 1,78 | 1,78 | 1,72 | 1,74 | -2,38% | - |
| 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 | 3,11% | 3.100,00 |
| 10.04.2024 | 1,57 | 1,61 | 1,57 | 1,61 | 2,22% | - |
| 09.04.2024 | 1,54 | 1,59 | 1,52 | 1,58 | 2,64% | - |
| 08.04.2024 | 1,51 | 1,54 | 1,50 | 1,53 | 1,35% | - |
| 05.04.2024 | 1,56 | 1,56 | 1,50 | 1,51 | -1,69% | - |
| 04.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,98% | 220,00 |
| 03.04.2024 | 1,52 | 1,53 | 1,48 | 1,53 | 0,63% | - |
| 02.04.2024 | 1,56 | 1,56 | 1,51 | 1,52 | -2,67% | - |
| 28.03.2024 | 1,58 | 1,58 | 1,54 | 1,56 | -1,83% | - |
| 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 | -4,55% | 500,00 |
| 21.03.2024 | 1,76 | 1,79 | 1,75 | 1,79 | 1,99% | - |
| 20.03.2024 | 1,79 | 1,80 | 1,76 | 1,76 | -1,35% | - |
| 19.03.2024 | 1,75 | 1,78 | 1,73 | 1,78 | 2,92% | - |
| 18.03.2024 | 1,74 | 1,75 | 1,71 | 1,73 | 0,12% | - |
| 15.03.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,73% | 15,00 |
| 14.03.2024 | 1,69 | 1,73 | 1,67 | 1,72 | 2,91% | - |
| 13.03.2024 | 1,68 | 1,68 | 1,64 | 1,67 | 0,12% | - |
| 12.03.2024 | 1,70 | 1,71 | 1,67 | 1,67 | -2,20% | - |
| 11.03.2024 | 1,74 | 1,76 | 1,69 | 1,70 | -2,10% | - |
| 08.03.2024 | 1,73 | 1,75 | 1,71 | 1,74 | -1,14% | - |
| 07.03.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 3,07% | 2.500,00 |
| 06.03.2024 | 1,66 | 1,71 | 1,66 | 1,71 | 2,49% | - |
| 05.03.2024 | 1,69 | 1,71 | 1,66 | 1,67 | -1,22% | - |
| 04.03.2024 | 1,72 | 1,73 | 1,67 | 1,69 | -1,80% | - |
| 01.03.2024 | 1,74 | 1,76 | 1,71 | 1,72 | -0,84% | - |
| 29.02.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,41% | 5,00 |
| 28.02.2024 | 1,72 | 1,73 | 1,69 | 1,73 | 0,15% | - |
| 27.02.2024 | 1,73 | 1,75 | 1,71 | 1,72 | 0,09% | - |
| 26.02.2024 | 1,76 | 1,76 | 1,72 | 1,72 | -2,41% | - |
| 23.02.2024 | 1,77 | 1,78 | 1,74 | 1,76 | 0,06% | - |
| 22.02.2024 | 1,74 | 1,78 | 1,73 | 1,76 | 0,95% | - |
| 21.02.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 2,25% | 2.006,00 |
| 20.02.2024 | 1,73 | 1,73 | 1,69 | 1,71 | -3,37% | - |
| 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 | -0,20% | 16,00 |
| 14.02.2024 | 1,76 | 1,78 | 1,74 | 1,76 | 2,95% | - |
| 13.02.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -3,90% | 3.000,00 |
| 12.02.2024 | 1,76 | 1,79 | 1,75 | 1,78 | 0,71% | - |
| 09.02.2024 | 1,78 | 1,79 | 1,76 | 1,77 | -3,07% | - |
| 08.02.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,74% | 60,00 |
| 07.02.2024 | 1,85 | 1,85 | 1,81 | 1,81 | -0,68% | - |
| 06.02.2024 | 1,83 | 1,84 | 1,80 | 1,83 | -2,41% | - |
| 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 | -2,45% | 5,00 |
| 31.01.2024 | 1,96 | 1,97 | 1,86 | 1,86 | -4,85% | - |
| 30.01.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,01% | 23,00 |
| 29.01.2024 | 2,03 | 2,04 | 2,01 | 2,01 | 0,12% | - |
| 26.01.2024 | 2,01 | 2,01 | 2,01 | 2,01 | -0,27% | 141,00 |
| 25.01.2024 | 2,00 | 2,05 | 2,00 | 2,01 | -1,20% | - |
| 24.01.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 1,82% | 2.000,00 |
| 23.01.2024 | 2,08 | 2,08 | 1,91 | 2,00 | -2,84% | - |
| 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 | -1,07% | 11.000,00 |
| 16.01.2024 | 1,94 | 1,98 | 1,89 | 1,97 | 7,00% | - |
| 15.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,59% | 14,00 |
| 12.01.2024 | 1,78 | 1,89 | 1,78 | 1,85 | 3,64% | - |
| 11.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,86% | 1.489,00 |
| 10.01.2024 | 1,80 | 1,82 | 1,78 | 1,80 | 0,19% | - |
| 09.01.2024 | 1,80 | 1,82 | 1,76 | 1,80 | 0,00% | - |
| 08.01.2024 | 1,79 | 1,81 | 1,77 | 1,80 | -0,96% | - |
| 05.01.2024 | 1,83 | 1,86 | 1,78 | 1,82 | -1,76% | - |
| 04.01.2024 | 1,93 | 1,93 | 1,85 | 1,85 | -3,39% | - |
| 03.01.2024 | 1,95 | 1,96 | 1,92 | 1,92 | -3,77% | - |
| 02.01.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -0,13% | 1.700,00 |
| 29.12.2023 | 1,99 | 2,00 | 1,98 | 1,99 | 0,18% | - |
| 28.12.2023 | 2,00 | 2,00 | 1,99 | 1,99 | 0,38% | 847,00 |
| 27.12.2023 | 1,95 | 1,98 | 1,94 | 1,98 | 1,43% | - |
| 22.12.2023 | 1,95 | 1,96 | 1,93 | 1,95 | 0,18% | - |
| 21.12.2023 | 1,95 | 2,00 | 1,93 | 1,95 | -0,66% | - |
| 20.12.2023 | 1,97 | 1,97 | 1,96 | 1,96 | 3,45% | 5.320,00 |