2,290€
2,23%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,20 | 2,28 | 2,20 | 2,28 | 3,64% | - |
| 19.10.2026 | 2,21 | 2,27 | 2,20 | 2,20 | -1,35% | - |
| 16.10.2026 | 2,23 | 2,27 | 2,20 | 2,23 | 0,45% | - |
| 15.10.2026 | 2,20 | 2,24 | 2,14 | 2,22 | -0,89% | - |
| 14.10.2026 | 2,23 | 2,26 | 2,20 | 2,24 | 0,00% | - |
| 13.10.2026 | 2,21 | 2,25 | 2,21 | 2,24 | 0,00% | - |
| 12.10.2026 | 2,23 | 2,25 | 2,21 | 2,24 | 0,00% | - |
| 09.10.2026 | 2,24 | 2,24 | 2,15 | 2,24 | 0,90% | - |
| 07.10.2026 | 2,18 | 2,25 | 2,18 | 2,22 | -0,45% | - |
| 06.10.2026 | 2,22 | 2,24 | 2,20 | 2,23 | 0,45% | - |
| 05.10.2026 | 2,21 | 2,25 | 2,20 | 2,22 | 0,45% | - |
| 02.10.2026 | 2,20 | 2,25 | 2,19 | 2,21 | -0,45% | - |
| 01.10.2026 | 2,18 | 2,23 | 2,16 | 2,22 | 2,78% | - |
| 30.09.2026 | 2,20 | 2,23 | 2,16 | 2,16 | -1,82% | - |
| 29.09.2026 | 2,18 | 2,21 | 2,17 | 2,20 | 0,00% | - |
| 28.09.2026 | 2,19 | 2,21 | 2,17 | 2,20 | 0,46% | - |
| 25.09.2026 | 2,11 | 2,28 | 2,09 | 2,19 | 4,29% | - |
| 24.09.2026 | 2,06 | 2,13 | 2,06 | 2,10 | 2,94% | - |
| 23.09.2026 | 2,09 | 2,13 | 2,04 | 2,04 | -2,39% | - |
| 22.09.2026 | 2,08 | 2,13 | 2,08 | 2,09 | -0,48% | - |
| 21.09.2026 | 2,11 | 2,13 | 2,08 | 2,10 | 0,48% | - |
| 18.09.2026 | 2,07 | 2,14 | 2,03 | 2,09 | 0,00% | - |
| 17.09.2026 | 2,06 | 2,11 | 2,06 | 2,09 | 1,46% | - |
| 16.09.2026 | 2,07 | 2,11 | 2,04 | 2,06 | -0,48% | - |
| 15.09.2026 | 2,06 | 2,09 | 2,04 | 2,07 | 0,00% | - |
| 14.09.2026 | 2,04 | 2,09 | 2,04 | 2,07 | -0,48% | - |
| 11.09.2026 | 2,06 | 2,09 | 2,05 | 2,08 | 2,97% | - |
| 10.09.2026 | 2,07 | 2,09 | 2,02 | 2,02 | -1,94% | - |
| 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% | - |