1,475€
1,72%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,49 | 1,49 | 1,44 | 1,47 | 1,38% | - |
| 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% | - |
| 21.04.2026 | 1,77 | 1,77 | 1,67 | 1,67 | -5,38% | - |
| 20.04.2026 | 1,75 | 1,78 | 1,74 | 1,77 | 2,02% | - |
| 17.04.2026 | 1,72 | 1,80 | 1,71 | 1,73 | 1,47% | - |
| 16.04.2026 | 1,71 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 15.04.2026 | 1,71 | 1,73 | 1,70 | 1,71 | 0,00% | - |
| 14.04.2026 | 1,69 | 1,72 | 1,66 | 1,71 | 1,19% | - |
| 13.04.2026 | 1,68 | 1,74 | 1,68 | 1,69 | 0,90% | - |
| 10.04.2026 | 1,72 | 1,74 | 1,67 | 1,67 | -0,60% | - |
| 09.04.2026 | 1,73 | 1,75 | 1,68 | 1,68 | -3,17% | - |
| 08.04.2026 | 1,73 | 1,76 | 1,66 | 1,74 | 4,83% | - |
| 07.04.2026 | 1,68 | 1,69 | 1,65 | 1,66 | 0,91% | - |
| 02.04.2026 | 1,68 | 1,71 | 1,64 | 1,64 | -4,37% | - |
| 01.04.2026 | 1,70 | 1,76 | 1,70 | 1,72 | 0,88% | - |
| 31.03.2026 | 1,74 | 1,74 | 1,69 | 1,70 | 1,19% | - |
| 30.03.2026 | 1,78 | 1,78 | 1,68 | 1,68 | -4,82% | - |
| 27.03.2026 | 1,82 | 1,82 | 1,77 | 1,77 | -0,84% | - |
| 26.03.2026 | 1,79 | 1,83 | 1,78 | 1,78 | 0,56% | - |
| 25.03.2026 | 1,80 | 1,82 | 1,77 | 1,77 | -1,39% | - |
| 24.03.2026 | 1,81 | 1,84 | 1,79 | 1,80 | -1,64% | - |
| 23.03.2026 | 1,77 | 1,84 | 1,71 | 1,83 | 1,67% | - |
| 20.03.2026 | 1,82 | 1,86 | 1,78 | 1,80 | 0,84% | - |
| 19.03.2026 | 1,86 | 1,88 | 1,78 | 1,78 | -4,56% | - |
| 18.03.2026 | 1,97 | 1,97 | 1,87 | 1,87 | -5,09% | - |
| 17.03.2026 | 1,97 | 1,99 | 1,95 | 1,97 | -1,01% | - |
| 16.03.2026 | 1,92 | 2,00 | 1,92 | 1,99 | 3,66% | - |
| 13.03.2026 | 1,93 | 1,95 | 1,90 | 1,92 | -0,52% | - |
| 12.03.2026 | 1,92 | 1,96 | 1,92 | 1,93 | 0,79% | - |
| 11.03.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -1,29% | - |
| 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% | - |