1,595€
-0,62%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,61 | 1,62 | 1,57 | 1,62 | 0,62% | - |
| 07.05.2026 | 1,63 | 1,65 | 1,60 | 1,61 | -0,62% | - |
| 06.05.2026 | 1,59 | 1,63 | 1,58 | 1,62 | 2,54% | - |
| 05.05.2026 | 1,58 | 1,58 | 1,55 | 1,58 | -0,32% | - |
| 04.05.2026 | 1,58 | 1,58 | 1,57 | 1,58 | 0,96% | - |
| 30.04.2026 | 1,55 | 1,58 | 1,51 | 1,57 | 1,95% | - |
| 29.04.2026 | 1,56 | 1,57 | 1,52 | 1,54 | -0,97% | - |
| 28.04.2026 | 1,59 | 1,59 | 1,55 | 1,55 | -1,59% | - |
| 27.04.2026 | 1,58 | 1,63 | 1,57 | 1,58 | 0,00% | - |
| 24.04.2026 | 1,61 | 1,63 | 1,53 | 1,58 | -3,08% | - |
| 23.04.2026 | 1,65 | 1,70 | 1,59 | 1,63 | -2,11% | - |
| 22.04.2026 | 1,71 | 1,72 | 1,66 | 1,66 | -2,64% | - |
| 21.04.2026 | 1,77 | 1,77 | 1,71 | 1,71 | -3,40% | - |
| 20.04.2026 | 1,76 | 1,78 | 1,74 | 1,77 | 0,57% | - |
| 17.04.2026 | 1,71 | 1,76 | 1,71 | 1,76 | 2,63% | - |
| 16.04.2026 | 1,71 | 1,72 | 1,70 | 1,71 | 0,59% | - |
| 15.04.2026 | 1,70 | 1,73 | 1,70 | 1,70 | 0,00% | - |
| 14.04.2026 | 1,69 | 1,72 | 1,66 | 1,70 | 0,89% | - |
| 13.04.2026 | 1,70 | 1,74 | 1,68 | 1,69 | -0,88% | - |
| 10.04.2026 | 1,72 | 1,74 | 1,70 | 1,70 | -1,73% | - |
| 09.04.2026 | 1,74 | 1,75 | 1,69 | 1,73 | 1,17% | - |
| 08.04.2026 | 1,66 | 1,76 | 1,66 | 1,71 | 3,64% | - |
| 07.04.2026 | 1,69 | 1,69 | 1,65 | 1,65 | -1,79% | - |
| 02.04.2026 | 1,71 | 1,71 | 1,67 | 1,68 | -2,04% | - |
| 01.04.2026 | 1,71 | 1,76 | 1,70 | 1,72 | 1,18% | - |
| 31.03.2026 | 1,73 | 1,74 | 1,69 | 1,70 | -1,45% | - |
| 30.03.2026 | 1,78 | 1,78 | 1,71 | 1,72 | -3,10% | - |
| 27.03.2026 | 1,82 | 1,82 | 1,77 | 1,78 | -2,20% | - |
| 26.03.2026 | 1,81 | 1,82 | 1,78 | 1,82 | 0,55% | - |
| 25.03.2026 | 1,79 | 1,82 | 1,77 | 1,81 | 0,84% | - |
| 24.03.2026 | 1,83 | 1,84 | 1,79 | 1,79 | -1,38% | - |
| 23.03.2026 | 1,80 | 1,84 | 1,71 | 1,82 | 1,97% | - |
| 20.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | - |
| 19.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -5,18% | - |
| 18.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 17.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 3,72% | - |
| 16.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 13.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 12.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 11.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 10.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 09.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 06.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 05.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 04.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 03.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 02.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 27.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 26.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 25.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 24.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | - |
| 23.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 20.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 19.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 3,31% | - |
| 18.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 17.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 16.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 13.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 12.02.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -1,62% | - |
| 11.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | - |
| 10.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 09.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 06.02.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 05.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 04.02.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 03.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 02.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 30.01.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 29.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 28.01.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 27.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 26.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 23.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 22.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 21.01.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 20.01.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 19.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 16.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 15.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 14.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -0,53% | - |
| 13.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 12.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 09.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 08.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 07.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 06.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 05.01.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 02.01.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 30.12.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | - |
| 29.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 23.12.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 22.12.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,08% | - |
| 19.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -0,54% | - |
| 18.12.2025 | 1,84 | 1,86 | 1,84 | 1,86 | 1,64% | 529,00 |
| 17.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 16.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 15.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 12.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 11.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 10.12.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |