2,060€
1,98%
Echtzeit-Aktienkurs HARWORTH GROUP PLC LS-,10
Bid:
Ask:
Aktienkurse zur HARWORTH GROUP PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,04 | 2,09 | 2,03 | 2,06 | 0,00% | 10.800,00 |
| 08.09.2026 | 2,04 | 2,09 | 2,04 | 2,06 | 0,00% | - |
| 07.09.2026 | 2,04 | 2,10 | 2,04 | 2,06 | 0,00% | - |
| 04.09.2026 | 2,06 | 2,09 | 2,05 | 2,06 | 0,00% | - |
| 03.09.2026 | 2,06 | 2,09 | 2,05 | 2,06 | -0,48% | - |
| 02.09.2026 | 2,04 | 2,10 | 2,04 | 2,07 | 0,49% | - |
| 01.09.2026 | 2,06 | 2,10 | 2,05 | 2,06 | -1,44% | - |
| 31.08.2026 | 2,07 | 2,11 | 2,06 | 2,09 | -0,48% | - |
| 28.08.2026 | 2,10 | 2,13 | 2,07 | 2,10 | 0,00% | - |
| 27.08.2026 | 2,08 | 2,11 | 2,08 | 2,10 | 0,00% | - |
| 26.08.2026 | 2,09 | 2,11 | 2,08 | 2,10 | 0,00% | - |
| 25.08.2026 | 2,10 | 2,13 | 2,09 | 2,10 | -0,94% | - |
| 24.08.2026 | 2,11 | 2,12 | 2,08 | 2,12 | 0,00% | - |
| 21.08.2026 | 2,12 | 2,16 | 2,10 | 2,12 | -0,93% | - |
| 20.08.2026 | 2,08 | 2,15 | 2,02 | 2,14 | 2,39% | - |
| 19.08.2026 | 2,06 | 2,13 | 2,06 | 2,09 | 0,97% | - |
| 18.08.2026 | 2,07 | 2,12 | 2,06 | 2,07 | -1,90% | - |
| 17.08.2026 | 2,12 | 2,14 | 2,08 | 2,11 | -0,94% | - |
| 14.08.2026 | 2,12 | 2,13 | 2,10 | 2,13 | 0,00% | - |
| 13.08.2026 | 2,11 | 2,13 | 2,10 | 2,13 | 1,43% | - |
| 12.08.2026 | 2,09 | 2,13 | 2,09 | 2,10 | 1,94% | - |
| 11.08.2026 | 2,10 | 2,13 | 2,06 | 2,06 | -1,90% | - |
| 10.08.2026 | 2,00 | 2,13 | 2,00 | 2,10 | -0,94% | 28.000,00 |
| 07.08.2026 | 2,05 | 2,13 | 2,04 | 2,12 | 2,42% | - |
| 06.08.2026 | 1,68 | 2,07 | 1,68 | 2,07 | 22,85% | - |
| 05.08.2026 | 1,60 | 1,72 | 1,59 | 1,69 | 4,98% | - |
| 04.08.2026 | 1,56 | 1,61 | 1,54 | 1,61 | 2,56% | - |
| 03.08.2026 | 1,56 | 1,57 | 1,53 | 1,57 | 1,95% | - |
| 31.07.2026 | 1,53 | 1,55 | 1,50 | 1,54 | 0,66% | - |
| 30.07.2026 | 1,51 | 1,54 | 1,50 | 1,53 | 0,66% | - |
| 29.07.2026 | 1,50 | 1,53 | 1,47 | 1,52 | 2,36% | - |
| 28.07.2026 | 1,47 | 1,52 | 1,47 | 1,48 | 0,34% | - |
| 27.07.2026 | 1,52 | 1,52 | 1,46 | 1,48 | 0,34% | - |
| 24.07.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -2,33% | - |
| 23.07.2026 | 1,52 | 1,52 | 1,48 | 1,51 | -1,31% | - |
| 22.07.2026 | 1,50 | 1,53 | 1,48 | 1,53 | 1,33% | - |
| 21.07.2026 | 1,50 | 1,53 | 1,49 | 1,51 | 0,00% | - |
| 20.07.2026 | 1,50 | 1,52 | 1,49 | 1,51 | -0,66% | - |
| 17.07.2026 | 1,49 | 1,53 | 1,49 | 1,52 | 2,36% | - |
| 16.07.2026 | 1,51 | 1,53 | 1,46 | 1,48 | -2,31% | - |
| 15.07.2026 | 1,47 | 1,52 | 1,45 | 1,52 | 2,02% | - |
| 14.07.2026 | 1,47 | 1,50 | 1,46 | 1,49 | 0,00% | - |
| 13.07.2026 | 1,45 | 1,50 | 1,44 | 1,49 | 1,37% | - |
| 10.07.2026 | 1,47 | 1,51 | 1,44 | 1,47 | 1,74% | - |
| 09.07.2026 | 1,49 | 1,49 | 1,44 | 1,44 | -0,69% | - |
| 08.07.2026 | 1,46 | 1,49 | 1,45 | 1,45 | -1,69% | - |
| 07.07.2026 | 1,48 | 1,51 | 1,47 | 1,48 | -1,34% | - |
| 06.07.2026 | 1,50 | 1,51 | 1,47 | 1,50 | 0,00% | - |
| 03.07.2026 | 1,52 | 1,52 | 1,45 | 1,50 | -0,66% | - |
| 02.07.2026 | 1,43 | 1,53 | 1,41 | 1,51 | 4,88% | - |
| 01.07.2026 | 1,42 | 1,47 | 1,40 | 1,44 | 1,41% | - |
| 30.06.2026 | 1,46 | 1,48 | 1,39 | 1,42 | -2,08% | - |
| 29.06.2026 | 1,47 | 1,47 | 1,41 | 1,45 | -1,03% | - |
| 26.06.2026 | 1,46 | 1,49 | 1,44 | 1,46 | -1,02% | - |
| 25.06.2026 | 1,43 | 1,49 | 1,40 | 1,48 | 3,87% | - |
| 24.06.2026 | 1,41 | 1,45 | 1,39 | 1,42 | 0,71% | - |
| 23.06.2026 | 1,40 | 1,44 | 1,37 | 1,41 | -1,05% | - |
| 22.06.2026 | 1,44 | 1,47 | 1,42 | 1,43 | -2,06% | - |
| 19.06.2026 | 1,48 | 1,49 | 1,41 | 1,46 | 0,34% | - |
| 18.06.2026 | 1,48 | 1,51 | 1,45 | 1,45 | -1,36% | - |
| 17.06.2026 | 1,48 | 1,52 | 1,43 | 1,47 | -0,68% | - |
| 16.06.2026 | 1,50 | 1,51 | 1,46 | 1,48 | -0,34% | - |
| 15.06.2026 | 1,45 | 1,54 | 1,45 | 1,49 | 0,34% | - |
| 12.06.2026 | 1,41 | 1,53 | 1,41 | 1,48 | 4,59% | - |
| 11.06.2026 | 1,49 | 1,52 | 1,37 | 1,42 | -2,41% | - |
| 10.06.2026 | 1,40 | 1,50 | 1,40 | 1,45 | 0,00% | - |
| 09.06.2026 | 1,47 | 1,49 | 1,41 | 1,45 | 0,35% | - |
| 08.06.2026 | 1,47 | 1,47 | 1,44 | 1,45 | 2,48% | - |
| 05.06.2026 | 1,44 | 1,54 | 1,41 | 1,41 | 0,00% | - |
| 04.06.2026 | 1,43 | 1,51 | 1,41 | 1,41 | -1,40% | - |
| 03.06.2026 | 1,42 | 1,47 | 1,41 | 1,43 | 1,06% | - |
| 02.06.2026 | 1,41 | 1,44 | 1,39 | 1,42 | 0,71% | - |
| 01.06.2026 | 1,47 | 1,47 | 1,41 | 1,41 | -1,75% | - |
| 29.05.2026 | 1,42 | 1,48 | 1,40 | 1,43 | 1,78% | - |
| 28.05.2026 | 1,46 | 1,46 | 1,37 | 1,41 | -1,06% | - |
| 27.05.2026 | 1,47 | 1,50 | 1,42 | 1,42 | -3,07% | - |
| 26.05.2026 | 1,47 | 1,50 | 1,44 | 1,47 | -0,68% | - |
| 25.05.2026 | 1,49 | 1,49 | 1,48 | 1,48 | 0,34% | - |
| 22.05.2026 | 1,49 | 1,51 | 1,47 | 1,47 | -1,01% | - |
| 21.05.2026 | 1,45 | 1,50 | 1,43 | 1,49 | 2,77% | - |
| 20.05.2026 | 1,44 | 1,46 | 1,41 | 1,45 | 0,70% | - |
| 19.05.2026 | 1,47 | 1,48 | 1,42 | 1,44 | -2,71% | - |
| 18.05.2026 | 1,47 | 1,51 | 1,46 | 1,48 | 0,00% | - |
| 15.05.2026 | 1,45 | 1,49 | 1,45 | 1,48 | 3,15% | - |
| 14.05.2026 | 1,51 | 1,53 | 1,43 | 1,43 | -2,72% | - |
| 13.05.2026 | 1,53 | 1,58 | 1,47 | 1,47 | -2,97% | - |
| 12.05.2026 | 1,55 | 1,57 | 1,51 | 1,52 | -0,33% | - |
| 11.05.2026 | 1,60 | 1,61 | 1,52 | 1,52 | -2,56% | - |
| 08.05.2026 | 1,60 | 1,63 | 1,56 | 1,56 | -2,19% | - |
| 07.05.2026 | 1,62 | 1,65 | 1,60 | 1,60 | 0,95% | - |
| 06.05.2026 | 1,59 | 1,63 | 1,58 | 1,58 | 1,94% | - |
| 05.05.2026 | 1,59 | 1,59 | 1,55 | 1,55 | -1,90% | - |
| 04.05.2026 | 1,58 | 1,58 | 1,57 | 1,58 | 0,96% | - |
| 30.04.2026 | 1,53 | 1,58 | 1,51 | 1,57 | 1,62% | - |
| 29.04.2026 | 1,56 | 1,57 | 1,52 | 1,54 | 1,32% | - |
| 28.04.2026 | 1,58 | 1,59 | 1,52 | 1,52 | -3,49% | - |
| 27.04.2026 | 1,58 | 1,63 | 1,57 | 1,58 | 0,00% | - |
| 24.04.2026 | 1,60 | 1,63 | 1,53 | 1,58 | -1,25% | - |
| 23.04.2026 | 1,65 | 1,70 | 1,59 | 1,60 | -2,15% | - |
| 22.04.2026 | 1,71 | 1,72 | 1,63 | 1,63 | -2,40% | - |