Jacobs Engineering

J
🏛️ Vereinigtes Königreich →
147.47
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 133.14 134.71 133.14 133.14 0.0M
2024-12-30 132.71 132.87 132.58 132.71 0.0M
2024-12-27 134.81 136.57 134.81 134.81 0.0M
2024-12-26 136.01 136.01 135.50 136.01 0.0M
2024-12-20 135.88 135.88 135.88 135.88 0.0M
2024-12-19 134.56 136.63 132.56 134.56 0.0M
2024-12-17 135.21 135.47 135.21 135.21 0.0M
2024-12-16 137.13 137.83 137.13 137.13 0.0M
2024-12-13 136.71 136.71 136.27 136.71 0.0M
2024-12-12 135.85 135.85 134.37 135.85 0.0M
2024-12-11 137.70 137.70 136.17 137.70 0.0M
2024-12-10 136.41 136.41 134.92 136.41 0.0M
2024-12-09 136.98 138.43 136.48 136.98 0.0M
2024-12-06 139.24 139.24 138.59 139.24 0.0M
2024-12-05 138.64 138.64 137.75 138.64 0.0M
2024-12-04 138.56 138.57 136.76 138.56 0.0M
2024-12-03 139.01 139.37 138.37 139.01 0.0M
2024-12-02 140.56 140.56 139.61 140.56 0.0M
2024-11-29 141.23 142.46 140.97 141.23 0.0M
2024-11-27 141.09 142.28 139.76 141.09 0.0M
2024-11-26 139.26 139.34 138.54 139.26 0.0M
2024-11-25 139.60 142.03 138.35 139.60 0.0M
2024-11-22 136.24 138.21 135.54 136.24 0.0M
2024-11-21 135.64 136.04 132.59 135.64 0.0M
2024-11-20 132.76 135.80 132.11 132.76 0.0M
2024-11-19 135.08 139.09 133.26 135.08 0.0M
2024-11-18 140.52 141.45 139.60 140.52 0.0M
2024-11-15 139.89 141.25 139.43 139.89 0.0M
2024-11-14 140.83 148.94 140.83 140.83 0.0M
2024-11-13 150.17 150.22 147.83 150.17 0.0M
2024-11-12 146.65 147.44 146.62 146.65 0.0M
2024-11-11 148.18 148.41 146.89 148.18 0.0M
2024-11-08 146.73 146.73 144.26 146.73 0.0M
2024-11-07 145.71 147.66 145.46 145.71 0.0M
2024-11-06 147.99 148.45 146.06 147.99 0.0M
2024-11-05 140.92 141.49 139.97 140.92 0.0M
2024-11-04 139.74 140.24 139.44 139.74 0.0M
2024-11-01 139.45 141.36 139.45 139.45 0.0M
2024-10-31 140.81 141.14 140.51 140.81 0.0M
2024-10-30 142.22 143.88 142.22 142.22 0.0M
2024-10-29 143.27 143.27 141.05 143.27 0.0M
2024-10-28 140.99 142.11 140.20 140.99 0.0M
2024-10-25 140.25 141.82 140.25 140.25 0.0M
2024-10-24 141.70 142.32 140.50 141.70 0.0M
2024-10-23 141.20 142.33 141.20 141.20 0.0M
2024-10-22 142.40 142.40 141.79 142.40 0.0M
2024-10-21 144.22 144.33 143.42 144.22 0.0M
2024-10-18 142.78 143.07 142.00 142.78 0.0M
2024-10-17 143.22 143.22 141.63 143.22 0.0M
2024-10-16 141.32 141.48 138.74 141.32 0.0M
2024-10-15 139.39 139.99 138.87 139.39 0.0M
2024-10-14 139.60 139.74 138.65 139.60 0.0M
2024-10-11 138.41 138.50 137.19 138.41 0.0M
2024-10-10 136.92 137.14 136.01 136.92 0.0M
2024-10-09 137.40 137.97 136.86 137.40 0.0M
2024-10-08 137.14 138.91 136.07 137.14 0.0M
2024-10-07 137.95 140.00 137.95 137.95 0.0M
2024-10-04 139.12 141.30 137.90 139.12 0.0M
2024-10-03 138.68 138.68 134.90 138.68 0.0M
2024-10-02 133.53 133.75 131.25 133.53 0.0M
2024-10-01 129.98 131.70 129.78 129.98 0.0M
2024-09-30 130.85 135.00 129.23 130.85 0.0M
2024-09-27 129.89 130.00 129.25 129.89 0.0M
2024-09-26 129.44 130.12 128.58 129.44 0.0M
2024-09-25 127.81 127.86 126.07 127.81 0.0M
2024-09-24 125.53 125.53 123.90 125.53 0.0M
2024-09-23 124.55 124.65 123.87 124.55 0.0M
2024-09-20 148.15 148.16 147.60 148.15 0.0M
2024-09-19 149.24 149.24 146.45 149.24 0.0M
2024-09-18 145.44 145.44 143.86 145.44 0.0M
2024-09-17 146.23 146.23 144.93 146.23 0.0M
2024-09-16 144.34 144.46 143.02 144.34 0.0M
2024-09-13 144.10 144.40 142.84 144.10 0.0M
2024-09-12 141.59 142.95 141.53 141.59 0.0M
2024-09-11 141.28 143.90 139.98 141.28 0.0M
2024-09-10 143.88 143.88 142.85 143.88 0.0M
2024-09-06 142.34 144.90 142.34 142.34 0.0M
2024-09-05 145.27 147.49 145.27 145.27 0.0M
2024-09-04 147.09 147.10 146.69 147.09 0.0M
2024-09-03 148.42 150.53 148.42 148.42 0.0M
2024-08-30 150.32 150.53 150.09 150.32 0.0M
2024-08-29 150.10 150.41 149.87 150.10 0.0M
2024-08-28 149.73 150.28 149.73 149.73 0.0M
2024-08-27 149.58 149.58 149.58 149.58 0.0M
2024-08-26 150.26 151.60 149.11 150.26 0.0M
2024-08-23 149.82 149.82 149.31 149.82 0.0M
2024-08-22 148.69 148.69 147.73 148.69 0.0M
2024-08-21 148.09 148.09 148.09 148.09 0.0M
2024-08-20 146.70 146.80 146.70 146.70 0.0M
2024-08-16 146.76 147.13 146.41 146.76 0.0M
2024-08-15 146.99 147.12 146.22 146.99 0.0M
2024-08-14 145.53 145.60 144.00 145.53 0.0M
2024-08-13 143.79 144.38 143.79 143.79 0.0M
2024-08-12 143.88 143.93 143.79 143.88 0.0M
2024-08-09 143.14 143.14 142.27 143.14 0.0M
2024-08-08 142.68 142.68 140.64 142.68 0.0M
2024-08-07 141.10 142.77 141.10 141.10 0.0M
2024-08-06 142.36 142.95 139.88 142.36 0.1M
2024-08-05 139.22 139.68 138.12 139.22 0.0M
2024-08-02 141.71 143.16 141.54 141.71 0.0M
2024-08-01 144.42 147.50 144.10 144.42 0.0M
2024-07-31 146.90 147.12 146.11 146.90 0.0M
2024-07-30 146.71 147.24 146.35 146.71 0.0M
2024-07-26 147.24 147.24 145.46 147.24 0.0M
2024-07-25 147.11 147.11 143.21 147.11 0.0M
2024-07-24 147.67 151.07 147.67 147.67 0.0M
2024-07-23 150.13 150.13 150.03 150.13 0.0M
2024-07-22 149.06 149.06 147.93 149.06 0.0M
2024-07-19 148.43 150.05 148.12 148.43 0.0M
2024-07-18 149.69 151.92 147.74 149.69 0.0M
2024-07-17 150.95 152.51 147.30 150.95 0.0M
2024-07-16 150.12 150.27 144.78 150.12 0.0M
2024-07-15 145.20 145.20 143.77 145.20 0.0M
2024-07-12 144.31 144.41 142.23 144.31 0.0M
2024-07-11 140.40 141.02 138.29 140.40 0.0M
2024-07-10 135.98 137.42 135.98 136.84 0.0M
2024-07-09 137.00 137.36 136.86 136.86 0.0M
2024-07-08 137.86 137.97 137.66 137.89 0.0M
2024-07-05 137.41 137.41 134.88 134.88 0.0M
2024-07-03 138.23 138.66 137.93 138.66 0.0M
2024-07-02 138.31 138.31 137.56 137.56 0.0M
2024-07-01 139.38 139.38 138.01 138.01 0.0M
2024-06-28 139.54 141.46 139.54 140.25 0.0M
2024-06-27 138.74 139.89 138.40 139.47 0.0M
2024-06-26 139.46 139.46 138.57 138.57 0.0M
2024-06-25 141.60 141.60 141.60 141.60 0.0M
2024-06-24 141.28 142.84 141.21 141.80 0.0M
2024-06-21 140.31 140.31 140.21 140.21 0.0M
2024-06-20 140.37 140.55 140.37 140.54 0.0M
2024-06-18 141.20 141.49 140.60 141.26 0.0M
2024-06-13 138.52 138.52 138.47 138.47 0.0M
2024-06-12 140.44 140.98 139.12 139.12 0.0M
2024-06-11 139.65 139.65 138.46 138.70 0.0M
2024-06-10 139.10 139.10 139.10 139.10 0.0M
2024-06-07 138.94 140.15 138.94 139.64 0.0M
2024-06-06 137.66 137.92 137.29 137.92 0.0M
2024-06-05 138.38 138.38 137.20 137.20 0.0M
2024-06-04 137.21 137.37 136.58 136.95 0.0M
2024-06-03 139.46 139.46 138.35 138.35 0.0M
2024-05-31 138.00 138.00 137.87 137.87 0.0M
2024-05-30 133.70 136.01 133.70 136.01 0.0M
2024-05-29 136.79 136.79 134.91 136.70 0.0M
2024-05-28 141.00 141.32 138.85 138.85 0.0M
2024-05-24 138.70 139.47 138.63 139.47 0.0M
2024-05-23 137.12 138.67 137.12 138.67 0.0M
2024-05-22 137.91 138.48 137.91 137.98 0.0M
2024-05-21 137.42 137.42 137.42 137.42 0.0M
2024-05-20 136.71 136.71 136.69 136.69 0.0M
2024-05-17 138.85 138.85 138.85 138.85 0.0M
2024-05-16 136.95 137.03 135.84 137.03 0.0M
2024-05-15 138.15 138.15 137.44 137.44 0.0M
2024-05-13 140.31 140.31 138.98 139.32 0.0M
2024-05-10 140.62 140.62 139.94 139.94 0.0M
2024-05-09 138.70 138.70 137.50 138.22 0.0M
2024-05-08 138.80 139.63 137.52 139.63 0.0M
2024-05-07 147.49 147.49 144.00 145.02 0.0M
2024-05-06 149.16 150.55 149.16 149.96 0.0M
2024-05-03 145.07 145.83 145.06 145.83 0.0M
2024-05-02 144.59 144.59 142.25 142.86 0.0M
2024-05-01 143.54 143.54 143.54 143.54 0.0M
2024-04-30 145.90 145.90 144.45 145.10 0.0M
2024-04-29 144.50 145.75 144.50 145.16 0.0M
2024-04-26 143.88 145.12 143.88 144.60 0.0M
2024-04-25 143.70 143.70 142.43 143.07 0.0M
2024-04-24 144.39 144.78 144.39 144.43 0.0M
2024-04-23 144.20 145.43 144.20 145.07 0.0M
2024-04-22 144.20 144.45 144.20 144.45 0.0M
2024-04-19 144.65 144.75 144.15 144.41 0.0M
2024-04-18 143.12 144.66 143.12 144.65 0.0M
2024-04-17 145.99 145.99 142.73 142.73 0.0M
2024-04-16 143.72 144.43 143.45 144.43 0.0M
2024-04-15 145.15 146.32 145.15 146.32 0.0M
2024-04-12 145.76 145.76 144.40 145.09 0.0M
2024-04-11 144.55 144.55 143.28 143.28 0.0M
2024-04-10 144.43 146.28 144.18 144.90 0.0M
2024-04-09 146.80 147.03 145.66 145.66 0.0M
2024-04-08 148.89 148.89 147.97 147.97 0.0M
2024-04-05 148.73 149.90 148.73 149.40 0.0M
2024-04-04 151.26 151.40 150.94 151.39 0.0M
2024-03-28 153.17 154.52 152.10 154.39 0.0M
2024-03-27 151.95 152.04 151.18 151.64 0.0M
2024-03-26 150.73 150.83 150.20 150.73 0.0M
2024-03-25 150.16 150.16 149.42 149.66 0.0M
2024-03-22 151.99 151.99 150.18 150.18 0.0M
2024-03-21 150.79 152.10 150.80 151.45 0.0M
2024-03-20 150.49 150.49 150.42 150.42 0.0M
2024-03-19 148.37 148.94 148.21 148.94 0.0M
2024-03-18 149.22 149.22 148.53 148.53 0.0M
2024-03-15 149.55 150.33 148.83 148.83 0.0M
2024-03-14 149.45 149.56 148.88 149.56 0.0M
2024-03-13 149.36 150.54 149.36 150.12 0.0M
2024-03-12 148.56 148.56 147.33 148.36 0.0M
2024-03-11 147.21 147.21 146.31 146.33 0.0M
2024-03-08 149.44 149.44 148.33 148.33 0.0M
2024-03-07 148.11 148.25 147.45 147.88 0.0M
2024-03-06 147.36 147.36 147.36 147.36 0.0M
2024-03-05 146.53 147.81 146.53 147.81 0.0M
2024-03-04 146.80 146.80 146.26 146.26 0.0M
2024-03-01 146.50 146.50 146.49 146.49 0.0M
2024-02-29 147.29 147.29 146.58 146.58 0.0M
2024-02-28 148.30 148.30 147.95 147.95 0.0M
2024-02-27 147.03 147.34 146.64 146.92 0.0M
2024-02-26 147.52 147.52 147.52 147.52 0.0M
2024-02-22 144.86 144.86 144.31 144.31 0.0M
2024-02-21 145.50 145.89 145.50 145.89 0.0M
2024-02-20 146.15 147.17 145.91 147.01 0.0M
2024-02-16 147.30 148.40 146.55 148.40 0.0M
2024-02-15 146.66 146.66 142.98 145.90 0.0M
2024-02-14 143.87 144.61 143.79 144.61 0.0M
2024-02-13 143.67 144.48 143.63 144.23 0.0M
2024-02-12 145.52 145.72 145.01 145.01 0.0M
2024-02-09 143.49 143.67 143.05 143.66 0.0M
2024-02-08 143.38 143.69 142.21 142.21 0.0M
2024-02-07 142.18 142.98 142.18 142.98 0.0M
2024-02-06 139.21 139.59 139.21 139.59 0.0M
2024-02-05 136.72 137.42 136.72 137.42 0.0M
2024-02-02 136.40 137.81 135.98 137.81 0.0M
2024-02-01 134.95 135.08 134.83 135.08 0.0M
2024-01-31 138.74 138.74 135.72 135.72 0.0M
2024-01-30 137.08 137.95 137.08 137.95 0.0M
2024-01-29 137.42 136.99 136.99 136.99 0.0M
2024-01-26 136.50 136.54 136.54 136.54 0.0M
2024-01-25 135.45 134.84 134.84 134.84 0.0M
2024-01-24 134.77 134.97 134.97 134.97 0.0M
2024-01-23 133.97 133.82 133.82 133.82 0.0M
2024-01-22 132.99 132.99 132.99 132.99 0.0M
2024-01-19 131.75 132.70 131.16 132.70 0.0M
2024-01-18 131.49 131.09 131.09 131.09 0.0M
2024-01-17 131.79 130.22 130.22 130.22 0.0M
2024-01-16 132.46 132.73 132.73 132.73 0.0M
2024-01-12 133.44 134.14 133.59 134.14 0.0M
2024-01-11 132.53 131.24 131.24 131.24 0.0M
2024-01-10 130.53 131.44 131.44 131.44 0.0M
2024-01-09 127.61 127.61 127.61 127.61 0.0M
2024-01-08 126.01 126.01 126.01 126.01 0.0M
2024-01-05 126.57 126.57 126.57 126.57 0.0M
2024-01-04 127.19 127.40 127.19 127.40 0.0M
2024-01-03 127.10 127.56 126.78 126.78 0.0M
2024-01-02 129.74 129.74 128.95 129.14 0.0M