Goodwin PLC GDWN
LSE · Vereinigtes Königreich · Produzierendes Gewerbe
GBp 13.500,00+220,00 (+1,66 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 13.500,00 | +1,66 % | GBp 13.680,00 | GBp 13.680,00 | GBp 12.920,00 | 66,74K |
| 2026-09-30 | GBp 13.280,00 | -7,91 % | GBp 14.220,00 | GBp 14.520,00 | GBp 13.280,00 | 66,37K |
| 2026-09-29 | GBp 14.420,00 | +3,44 % | GBp 14.120,00 | GBp 14.660,00 | GBp 13.840,00 | 15,51K |
| 2026-09-28 | GBp 13.940,00 | -0,85 % | GBp 13.840,00 | GBp 14.200,00 | GBp 13.808,06 | 27,43K |
| 2026-09-25 | GBp 14.060,00 | +0,43 % | GBp 14.360,00 | GBp 14.360,00 | GBp 14.000,00 | 8,94K |
| 2026-09-24 | GBp 14.000,00 | -0,71 % | GBp 14.220,00 | GBp 14.340,00 | GBp 13.820,00 | 12,26K |
| 2026-09-23 | GBp 14.100,00 | +3,22 % | GBp 13.980,00 | GBp 14.100,00 | GBp 13.500,00 | 30,54K |
| 2026-09-22 | GBp 13.660,00 | -7,95 % | GBp 14.720,00 | GBp 14.960,00 | GBp 13.660,00 | 26,79K |
| 2026-09-21 | GBp 14.840,00 | +5,10 % | GBp 13.700,00 | GBp 14.920,00 | GBp 13.700,00 | 14,82K |
| 2026-09-18 | GBp 14.120,00 | +2,02 % | GBp 13.840,00 | GBp 14.340,00 | GBp 13.740,00 | 41,75K |
| 2026-09-17 | GBp 13.840,00 | -3,89 % | GBp 14.980,00 | GBp 14.980,00 | GBp 13.560,00 | 39,49K |
| 2026-09-16 | GBp 14.400,00 | -2,31 % | GBp 15.000,00 | GBp 15.000,00 | GBp 14.340,00 | 20,43K |
| 2026-09-15 | GBp 14.740,00 | +0,82 % | GBp 14.600,00 | GBp 14.820,00 | GBp 14.300,00 | 27,19K |
| 2026-09-14 | GBp 14.620,00 | -3,18 % | GBp 15.300,00 | GBp 15.300,00 | GBp 14.420,00 | 26,09K |
| 2026-09-11 | GBp 15.100,00 | +2,72 % | GBp 15.000,00 | GBp 15.320,00 | GBp 14.580,00 | 23,84K |
| 2026-09-10 | GBp 14.700,00 | -1,34 % | GBp 15.580,00 | GBp 15.580,00 | GBp 14.500,00 | 49,79K |
| 2026-09-09 | GBp 14.900,00 | -3,50 % | GBp 15.700,00 | GBp 16.980,00 | GBp 14.200,00 | 132,10K |
| 2026-09-08 | GBp 15.440,00 | -23,18 % | GBp 20.300,00 | GBp 21.550,00 | GBp 15.440,00 | 76,94K |
| 2026-09-07 | GBp 20.100,00 | +0,25 % | GBp 19.020,00 | GBp 20.714,00 | GBp 19.020,00 | 20,02K |
| 2026-09-04 | GBp 20.050,00 | +2,61 % | GBp 20.000,00 | GBp 20.850,00 | GBp 19.240,00 | 33,37K |
| 2026-09-03 | GBp 19.540,00 | +10,27 % | GBp 18.120,00 | GBp 19.780,00 | GBp 17.475,67 | 38,18K |
| 2026-09-02 | GBp 17.720,00 | -0,78 % | GBp 17.860,00 | GBp 18.580,00 | GBp 17.300,00 | 20,23K |
| 2026-09-01 | GBp 17.860,00 | -3,25 % | GBp 18.700,00 | GBp 18.980,00 | GBp 17.758,00 | 42,95K |
| 2026-08-28 | GBp 18.460,00 | +1,43 % | GBp 19.720,00 | GBp 20.750,00 | GBp 18.460,00 | 121,06K |
| 2026-08-27 | GBp 18.200,00 | -0,22 % | GBp 18.160,00 | GBp 19.000,00 | GBp 17.760,00 | 7,60K |
| 2026-08-26 | GBp 18.240,00 | +2,24 % | GBp 17.940,00 | GBp 19.100,00 | GBp 17.400,00 | 9,34K |
| 2026-08-25 | GBp 17.840,00 | -1,00 % | GBp 19.480,00 | GBp 19.480,00 | GBp 17.840,00 | 10,04K |
| 2026-08-24 | GBp 18.020,00 | -3,74 % | GBp 18.420,00 | GBp 18.800,00 | GBp 18.000,00 | 7,03K |
| 2026-08-21 | GBp 18.720,00 | +1,63 % | GBp 18.560,00 | GBp 18.920,00 | GBp 18.360,00 | 4,72K |
| 2026-08-20 | GBp 18.420,00 | -0,75 % | GBp 19.960,00 | GBp 19.960,00 | GBp 18.360,00 | 3,58K |
| 2026-08-19 | GBp 18.560,00 | -2,93 % | GBp 19.900,00 | GBp 19.960,00 | GBp 18.400,00 | 9,78K |
| 2026-08-18 | GBp 19.120,00 | -2,55 % | GBp 19.740,00 | GBp 20.430,71 | GBp 19.000,00 | 7,56K |
| 2026-08-17 | GBp 19.620,00 | +0,20 % | GBp 21.150,00 | GBp 21.150,00 | GBp 19.560,00 | 8,36K |
| 2026-08-14 | GBp 19.580,00 | -0,91 % | GBp 19.720,00 | GBp 19.940,00 | GBp 19.580,00 | 12,34K |
| 2026-08-13 | GBp 19.760,00 | -0,80 % | GBp 19.600,00 | GBp 21.000,00 | GBp 19.600,00 | 14,83K |
| 2026-08-12 | GBp 19.920,00 | -1,14 % | GBp 19.620,00 | GBp 20.750,00 | GBp 19.620,00 | 9,99K |
| 2026-08-11 | GBp 20.150,00 | +0,75 % | GBp 20.800,00 | GBp 20.800,00 | GBp 19.560,00 | 16,00K |
| 2026-08-10 | GBp 20.000,00 | -3,15 % | GBp 20.400,00 | GBp 20.950,00 | GBp 19.760,00 | 21,81K |
| 2026-08-07 | GBp 20.650,00 | +9,84 % | GBp 20.150,00 | GBp 22.150,00 | GBp 19.200,00 | 35,19K |
| 2026-08-06 | GBp 18.800,00 | +0,11 % | GBp 19.020,00 | GBp 19.680,00 | GBp 18.500,00 | 6,77K |
| 2026-08-05 | GBp 18.780,00 | +1,29 % | GBp 18.800,00 | GBp 19.440,00 | GBp 18.520,00 | 13,40K |
| 2026-08-04 | GBp 18.540,00 | +4,63 % | GBp 17.820,00 | GBp 18.540,00 | GBp 17.500,00 | 27,86K |
| 2026-08-03 | GBp 17.720,00 | +2,31 % | GBp 17.300,00 | GBp 17.960,00 | GBp 17.200,00 | 8,51K |
| 2026-07-31 | GBp 17.320,00 | +2,12 % | GBp 17.200,00 | GBp 17.800,00 | GBp 16.980,00 | 8,47K |
| 2026-07-30 | GBp 16.960,00 | +3,79 % | GBp 15.780,00 | GBp 17.320,00 | GBp 15.780,00 | 10,68K |
| 2026-07-29 | GBp 16.340,00 | -4,78 % | GBp 17.600,00 | GBp 17.740,00 | GBp 15.781,38 | 18,49K |
| 2026-07-28 | GBp 17.160,00 | -8,14 % | GBp 18.860,00 | GBp 19.360,00 | GBp 16.933,27 | 17,13K |
| 2026-07-27 | GBp 18.680,00 | +0,43 % | GBp 19.000,00 | GBp 19.500,00 | GBp 18.560,00 | 12,95K |
| 2026-07-24 | GBp 18.600,00 | +1,20 % | GBp 18.720,00 | GBp 18.820,00 | GBp 17.620,00 | 6,32K |
| 2026-07-23 | GBp 18.380,00 | -0,22 % | GBp 18.700,00 | GBp 18.720,00 | GBp 17.920,00 | 6,03K |
| 2026-07-22 | GBp 18.420,00 | +0,55 % | GBp 18.320,00 | GBp 18.560,00 | GBp 17.800,00 | 7,64K |
| 2026-07-21 | GBp 18.320,00 | +4,45 % | GBp 17.860,00 | GBp 18.320,00 | GBp 17.440,00 | 6,36K |
| 2026-07-20 | GBp 17.540,00 | -1,57 % | GBp 18.340,00 | GBp 18.340,00 | GBp 17.180,00 | 8,00K |
| 2026-07-17 | GBp 17.820,00 | -1,11 % | GBp 17.780,00 | GBp 18.280,00 | GBp 17.280,00 | 6,30K |
| 2026-07-16 | GBp 18.020,00 | +2,62 % | GBp 17.560,00 | GBp 18.020,00 | GBp 17.280,00 | 4,07K |
| 2026-07-15 | GBp 17.560,00 | +0,46 % | GBp 17.860,00 | GBp 18.000,00 | GBp 17.220,00 | 5,55K |
| 2026-07-14 | GBp 17.480,00 | +3,92 % | GBp 16.900,00 | GBp 17.546,00 | GBp 16.600,00 | 8,15K |
| 2026-07-13 | GBp 16.820,00 | -1,98 % | GBp 17.480,00 | GBp 17.480,00 | GBp 16.660,00 | 5,88K |
| 2026-07-10 | GBp 17.160,00 | +0,35 % | GBp 17.300,00 | GBp 17.460,00 | GBp 16.680,00 | 7,27K |
| 2026-07-09 | GBp 17.100,00 | +7,82 % | GBp 16.360,00 | GBp 17.140,00 | GBp 15.820,00 | 11,99K |
| 2026-07-08 | GBp 15.860,00 | -6,04 % | GBp 16.820,00 | GBp 16.960,00 | GBp 15.700,00 | 16,47K |
| 2026-07-07 | GBp 16.880,00 | -5,49 % | GBp 17.100,00 | GBp 17.880,00 | GBp 16.660,00 | 9,11K |
| 2026-07-06 | GBp 17.860,00 | +1,25 % | GBp 16.620,00 | GBp 17.940,00 | GBp 16.620,00 | 6,26K |
| 2026-07-03 | GBp 17.640,00 | +2,08 % | GBp 17.400,00 | GBp 17.680,00 | GBp 17.140,00 | 6,01K |
| 2026-07-02 | GBp 17.280,00 | +2,01 % | GBp 17.400,00 | GBp 17.460,00 | GBp 16.680,00 | 8,44K |
| 2026-07-01 | GBp 16.940,00 | +3,55 % | GBp 16.320,00 | GBp 17.020,00 | GBp 16.060,00 | 9,22K |
| 2026-06-30 | GBp 16.360,00 | +2,00 % | GBp 15.660,00 | GBp 16.480,00 | GBp 15.660,00 | 7,68K |
| 2026-06-29 | GBp 16.040,00 | -1,11 % | GBp 16.220,00 | GBp 16.820,00 | GBp 15.680,00 | 7,59K |
| 2026-06-26 | GBp 16.220,00 | -1,10 % | GBp 16.980,00 | GBp 16.980,00 | GBp 15.620,00 | 6,75K |
| 2026-06-25 | GBp 16.400,00 | +3,14 % | GBp 16.080,00 | GBp 16.740,00 | GBp 15.900,00 | 9,93K |
| 2026-06-24 | GBp 15.900,00 | -1,12 % | GBp 15.840,00 | GBp 16.140,00 | GBp 15.620,00 | 6,78K |
| 2026-06-23 | GBp 16.080,00 | -0,25 % | GBp 16.020,00 | GBp 16.180,00 | GBp 15.180,00 | 10,24K |
| 2026-06-22 | GBp 16.120,00 | -0,37 % | GBp 15.820,00 | GBp 16.280,00 | GBp 15.000,00 | 12,22K |
| 2026-06-19 | GBp 16.180,00 | -1,46 % | GBp 16.120,00 | GBp 16.680,00 | GBp 16.020,00 | 40,41K |
| 2026-06-18 | GBp 16.420,00 | +2,50 % | GBp 15.940,00 | GBp 16.680,00 | GBp 15.542,61 | 6,94K |
| 2026-06-17 | GBp 16.020,00 | -1,11 % | GBp 16.900,00 | GBp 16.900,00 | GBp 15.660,00 | 7,84K |
| 2026-06-16 | GBp 16.200,00 | -0,49 % | GBp 16.500,00 | GBp 17.048,85 | GBp 15.818,32 | 12,47K |
| 2026-06-15 | GBp 16.280,00 | +7,25 % | GBp 15.200,00 | GBp 16.640,00 | GBp 15.200,00 | 14,32K |
| 2026-06-12 | GBp 15.180,00 | +3,69 % | GBp 14.200,00 | GBp 15.360,00 | GBp 14.200,00 | 8,17K |
| 2026-06-11 | GBp 14.640,00 | +1,10 % | GBp 14.360,00 | GBp 15.000,00 | GBp 14.280,00 | 2,87K |
| 2026-06-10 | GBp 14.480,00 | +0,14 % | GBp 14.420,00 | GBp 15.100,00 | GBp 14.220,00 | 5,67K |
| 2026-06-09 | GBp 14.460,00 | -0,55 % | GBp 14.540,00 | GBp 15.200,00 | GBp 14.320,00 | 5,64K |
| 2026-06-08 | GBp 14.540,00 | -1,22 % | GBp 14.180,00 | GBp 14.780,00 | GBp 14.180,00 | 6,10K |
| 2026-06-05 | GBp 14.720,00 | -1,08 % | GBp 14.840,00 | GBp 15.360,00 | GBp 14.540,00 | 5,78K |
| 2026-06-04 | GBp 14.880,00 | +3,48 % | GBp 14.480,00 | GBp 15.020,00 | GBp 14.300,00 | 5,85K |
| 2026-06-03 | GBp 14.380,00 | -3,36 % | GBp 15.380,00 | GBp 15.380,00 | GBp 14.360,00 | 12,05K |
| 2026-06-02 | GBp 14.880,00 | +2,90 % | GBp 15.100,00 | GBp 15.360,00 | GBp 14.423,78 | 10,14K |
| 2026-06-01 | GBp 14.460,00 | -3,98 % | GBp 15.160,00 | GBp 15.315,32 | GBp 14.300,00 | 10,64K |
| 2026-05-29 | GBp 15.060,00 | -1,57 % | GBp 15.860,00 | GBp 15.860,00 | GBp 14.720,00 | 10,73K |
| 2026-05-28 | GBp 15.300,00 | -1,42 % | GBp 15.840,00 | GBp 15.840,00 | GBp 14.884,08 | 9,15K |