2,080€
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,12 | 2,14 | 2,07 | 2,08 | 0,00% | - |
| 04.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 01.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 31.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 30.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 29.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 28.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 25.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 2,86% | - |
| 24.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 23.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 22.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 21.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 18.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 17.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 16.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 15.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 14.10.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 11.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 10.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 09.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 08.10.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 07.10.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 04.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 03.10.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 02.10.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 01.10.2024 | 2,24 | 2,30 | 2,24 | 2,30 | 1,77% | 2.100,00 |
| 30.09.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 27.09.2024 | 2,18 | 2,26 | 2,18 | 2,26 | 4,63% | 6.150,00 |
| 26.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 25.09.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 24.09.2024 | 2,28 | 2,28 | 2,26 | 2,26 | 1,80% | 1.180,00 |
| 23.09.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 20.09.2024 | 2,18 | 2,30 | 2,18 | 2,30 | 7,48% | 1.372,00 |
| 19.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 18.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 17.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 3,81% | - |
| 16.09.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 13.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 12.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 11.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 10.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 09.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 06.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 05.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 04.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 420,00 |
| 03.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 02.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 30.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 29.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 28.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 3,21% | - |
| 27.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 26.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 23.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 3,26% | - |
| 22.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 21.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 20.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,75% | - |
| 19.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 16.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 15.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 14.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 13.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 12.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 09.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 08.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 07.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 06.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 05.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 02.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 01.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 31.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 30.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 29.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 26.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 25.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 24.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 23.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 22.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 19.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 18.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 17.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 16.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,11% | - |
| 15.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 12.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 11.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,12% | - |
| 10.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 09.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 08.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 05.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 04.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 03.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 4,37% | - |
| 02.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 01.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 28.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 8,93% | - |
| 27.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 26.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 25.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 24.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 21.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 20.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 19.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |