1,935€
1,31%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,95 | 1,97 | 1,93 | 1,94 | -0,51% | - |
| 09.03.2026 | 1,86 | 1,98 | 1,86 | 1,95 | 2,37% | - |
| 06.03.2026 | 1,97 | 1,98 | 1,90 | 1,90 | -1,55% | - |
| 05.03.2026 | 1,97 | 1,98 | 1,93 | 1,93 | 0,00% | - |
| 04.03.2026 | 1,97 | 2,01 | 1,93 | 1,93 | -2,77% | - |
| 03.03.2026 | 1,98 | 2,04 | 1,97 | 1,99 | 0,76% | - |
| 02.03.2026 | 1,97 | 2,03 | 1,97 | 1,97 | -1,99% | - |
| 27.02.2026 | 2,01 | 2,03 | 2,01 | 2,01 | 2,03% | - |
| 26.02.2026 | 2,04 | 2,05 | 1,97 | 1,97 | -1,50% | - |
| 25.02.2026 | 1,97 | 2,07 | 1,97 | 2,00 | 1,78% | - |
| 24.02.2026 | 1,96 | 1,98 | 1,93 | 1,97 | 2,34% | - |
| 23.02.2026 | 1,93 | 1,97 | 1,91 | 1,92 | 1,59% | - |
| 20.02.2026 | 1,91 | 1,94 | 1,89 | 1,89 | 1,07% | - |
| 19.02.2026 | 1,91 | 1,91 | 1,86 | 1,87 | -1,84% | - |
| 18.02.2026 | 1,85 | 1,93 | 1,85 | 1,91 | 5,25% | - |
| 17.02.2026 | 1,86 | 1,87 | 1,81 | 1,81 | -2,95% | - |
| 16.02.2026 | 1,86 | 1,90 | 1,85 | 1,87 | 2,47% | - |
| 13.02.2026 | 1,87 | 1,87 | 1,82 | 1,82 | -0,55% | - |
| 12.02.2026 | 1,86 | 1,88 | 1,83 | 1,83 | 0,55% | - |
| 11.02.2026 | 1,89 | 1,89 | 1,82 | 1,82 | -3,45% | - |
| 10.02.2026 | 1,94 | 1,95 | 1,88 | 1,89 | -0,79% | - |
| 09.02.2026 | 1,93 | 1,96 | 1,90 | 1,90 | 0,53% | - |
| 06.02.2026 | 1,88 | 1,93 | 1,87 | 1,89 | 3,28% | - |
| 05.02.2026 | 1,90 | 1,91 | 1,83 | 1,83 | -3,43% | - |
| 04.02.2026 | 1,91 | 1,92 | 1,90 | 1,90 | 1,88% | - |
| 03.02.2026 | 1,91 | 1,92 | 1,86 | 1,86 | -2,36% | - |
| 02.02.2026 | 1,89 | 1,92 | 1,88 | 1,91 | -0,26% | - |
| 30.01.2026 | 1,89 | 1,92 | 1,89 | 1,91 | 0,79% | - |
| 29.01.2026 | 1,90 | 1,93 | 1,89 | 1,90 | -0,52% | - |
| 28.01.2026 | 1,90 | 1,92 | 1,89 | 1,91 | 1,06% | - |
| 27.01.2026 | 1,90 | 1,92 | 1,88 | 1,89 | -0,53% | - |
| 26.01.2026 | 1,91 | 1,92 | 1,90 | 1,90 | 1,34% | - |
| 23.01.2026 | 1,91 | 1,93 | 1,87 | 1,87 | 0,00% | - |
| 22.01.2026 | 1,91 | 1,93 | 1,87 | 1,87 | -1,84% | - |
| 21.01.2026 | 1,92 | 1,94 | 1,89 | 1,91 | 1,33% | - |
| 20.01.2026 | 1,91 | 1,95 | 1,88 | 1,88 | -1,83% | - |
| 19.01.2026 | 1,88 | 1,95 | 1,88 | 1,92 | 0,00% | - |
| 16.01.2026 | 1,94 | 1,95 | 1,91 | 1,92 | -1,29% | - |
| 15.01.2026 | 1,93 | 1,96 | 1,91 | 1,94 | 2,65% | - |
| 14.01.2026 | 1,93 | 1,96 | 1,89 | 1,89 | 0,00% | - |
| 13.01.2026 | 1,94 | 1,96 | 1,89 | 1,89 | -2,33% | - |
| 12.01.2026 | 1,94 | 1,94 | 1,91 | 1,94 | 1,84% | - |
| 09.01.2026 | 1,95 | 1,97 | 1,90 | 1,90 | -2,31% | - |
| 08.01.2026 | 1,97 | 1,98 | 1,92 | 1,95 | 0,78% | - |
| 07.01.2026 | 1,97 | 1,98 | 1,93 | 1,93 | 0,00% | - |
| 06.01.2026 | 1,95 | 1,98 | 1,92 | 1,93 | 1,05% | - |
| 05.01.2026 | 1,92 | 1,95 | 1,91 | 1,91 | 1,60% | - |
| 02.01.2026 | 1,93 | 1,94 | 1,88 | 1,88 | 3,30% | - |
| 30.12.2025 | 1,92 | 1,93 | 1,82 | 1,82 | -0,55% | - |
| 29.12.2025 | 1,91 | 1,94 | 1,83 | 1,83 | 0,55% | - |
| 22.12.2025 | 1,88 | 1,91 | 1,82 | 1,82 | 0,55% | - |
| 17.12.2025 | 1,86 | 1,89 | 1,81 | 1,81 | -2,95% | - |
| 16.12.2025 | 1,85 | 1,89 | 1,85 | 1,87 | -0,80% | - |
| 12.12.2025 | 1,85 | 1,88 | 1,85 | 1,88 | 0,80% | - |
| 11.12.2025 | 1,88 | 1,88 | 1,86 | 1,87 | -0,80% | - |
| 10.12.2025 | 1,87 | 1,89 | 1,87 | 1,88 | 6,21% | - |
| 09.12.2025 | 1,86 | 1,89 | 1,77 | 1,77 | -1,12% | - |
| 08.12.2025 | 1,89 | 1,89 | 1,79 | 1,79 | 0,56% | - |
| 05.12.2025 | 1,86 | 1,89 | 1,78 | 1,78 | -1,11% | - |
| 04.12.2025 | 1,88 | 1,89 | 1,80 | 1,80 | 1,12% | - |
| 03.12.2025 | 1,87 | 1,88 | 1,78 | 1,78 | 0,56% | - |
| 02.12.2025 | 1,86 | 1,88 | 1,77 | 1,77 | -0,56% | - |
| 01.12.2025 | 1,87 | 1,88 | 1,78 | 1,78 | 0,00% | - |
| 28.11.2025 | 1,87 | 1,88 | 1,78 | 1,78 | -0,56% | - |
| 27.11.2025 | 1,85 | 1,88 | 1,79 | 1,79 | 2,29% | - |
| 26.11.2025 | 1,86 | 1,87 | 1,75 | 1,75 | -1,13% | - |
| 25.11.2025 | 1,84 | 1,88 | 1,77 | 1,77 | 1,14% | - |
| 24.11.2025 | 1,85 | 1,85 | 1,75 | 1,75 | -1,13% | - |
| 21.11.2025 | 1,83 | 1,85 | 1,77 | 1,77 | 0,00% | - |
| 20.11.2025 | 1,84 | 1,85 | 1,77 | 1,77 | 0,57% | - |
| 19.11.2025 | 1,84 | 1,84 | 1,76 | 1,76 | -0,56% | - |
| 18.11.2025 | 1,87 | 1,87 | 1,77 | 1,77 | 0,00% | - |
| 17.11.2025 | 1,85 | 1,87 | 1,77 | 1,77 | 1,14% | - |
| 14.11.2025 | 1,85 | 1,86 | 1,75 | 1,75 | -3,31% | - |
| 13.11.2025 | 1,89 | 1,89 | 1,81 | 1,81 | 1,12% | - |
| 12.11.2025 | 1,92 | 1,92 | 1,79 | 1,79 | -1,10% | - |
| 11.11.2025 | 1,88 | 1,91 | 1,81 | 1,81 | 0,56% | - |
| 10.11.2025 | 1,88 | 1,90 | 1,80 | 1,80 | -1,10% | - |
| 07.11.2025 | 1,87 | 1,90 | 1,82 | 1,82 | 2,25% | - |
| 05.11.2025 | 1,87 | 1,88 | 1,78 | 1,78 | 0,56% | - |
| 04.11.2025 | 1,88 | 1,88 | 1,77 | 1,77 | -1,12% | - |
| 03.11.2025 | 1,78 | 1,90 | 1,78 | 1,79 | 0,56% | - |
| 31.10.2025 | 1,88 | 1,92 | 1,78 | 1,78 | -2,73% | - |
| 30.10.2025 | 1,93 | 1,94 | 1,83 | 1,83 | -0,54% | - |
| 29.10.2025 | 1,93 | 1,95 | 1,84 | 1,84 | 0,00% | - |
| 28.10.2025 | 1,94 | 1,95 | 1,84 | 1,84 | -0,54% | - |
| 27.10.2025 | 1,94 | 1,98 | 1,85 | 1,85 | 1,09% | - |
| 24.10.2025 | 1,93 | 1,95 | 1,83 | 1,83 | -2,14% | - |
| 23.10.2025 | 1,91 | 1,95 | 1,87 | 1,87 | 1,08% | - |
| 22.10.2025 | 1,87 | 1,92 | 1,85 | 1,85 | 1,65% | - |
| 21.10.2025 | 1,88 | 1,91 | 1,82 | 1,82 | 0,00% | - |
| 20.10.2025 | 1,88 | 1,91 | 1,82 | 1,82 | 2,25% | - |
| 17.10.2025 | 1,90 | 1,91 | 1,78 | 1,78 | -2,20% | - |
| 16.10.2025 | 1,88 | 1,91 | 1,82 | 1,82 | -2,93% | - |
| 15.10.2025 | 1,91 | 1,91 | 1,88 | 1,88 | 4,75% | - |
| 14.10.2025 | 1,86 | 1,91 | 1,79 | 1,79 | 0,56% | - |
| 13.10.2025 | 1,86 | 1,89 | 1,78 | 1,78 | -1,11% | - |
| 10.10.2025 | 1,92 | 1,92 | 1,80 | 1,80 | -1,64% | - |
| 09.10.2025 | 1,89 | 1,93 | 1,83 | 1,83 | -0,54% | - |
| 07.10.2025 | 1,98 | 1,98 | 1,84 | 1,84 | -2,13% | - |