£1,813
-0,66%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 0,16% | - |
| 24.04.2025 | 1,83 | 1,83 | 1,81 | 1,83 | -0,82% | 1.368,00 |
| 23.04.2025 | 1,81 | 1,86 | 1,80 | 1,84 | 4,25% | 22.281,00 |
| 22.04.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 1,44% | 5.997,00 |
| 17.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,97% | 35,00 |
| 16.04.2025 | 1,79 | 1,79 | 1,78 | 1,78 | 1,14% | 4.942,00 |
| 15.04.2025 | 1,76 | 1,79 | 1,76 | 1,76 | -0,57% | 8.555,00 |
| 14.04.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 2,92% | 1.889,00 |
| 11.04.2025 | 1,72 | 1,72 | 1,71 | 1,72 | 0,88% | 2.041,00 |
| 10.04.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 4,29% | 1.347,00 |
| 09.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | 70,00 |
| 08.04.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 2,00% | 1.846,00 |
| 07.04.2025 | 1,61 | 1,64 | 1,61 | 1,63 | -3,98% | 3.565,00 |
| 04.04.2025 | 1,71 | 1,71 | 1,66 | 1,70 | -1,45% | 3.384,00 |
| 03.04.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -0,15% | 9.421,00 |
| 02.04.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -0,43% | 7.896,00 |
| 01.04.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 0,00% | 1.336,00 |
| 31.03.2025 | 1,73 | 1,73 | 1,72 | 1,73 | -0,46% | 7.700,00 |
| 28.03.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 2,09% | 7.301,00 |
| 27.03.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 1,95% | 12.522,00 |
| 26.03.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,91% | 1.682,00 |
| 25.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | 43,00 |
| 24.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,68% | 191,00 |
| 21.03.2025 | 1,69 | 1,70 | 1,68 | 1,69 | -0,97% | - |
| 20.03.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 0,29% | 680,00 |
| 19.03.2025 | 1,72 | 1,73 | 1,70 | 1,70 | 0,00% | 709,00 |
| 18.03.2025 | 1,66 | 1,74 | 1,66 | 1,70 | 3,03% | 85.488,00 |
| 17.03.2025 | 1,64 | 1,66 | 1,64 | 1,65 | 0,61% | 4.548,00 |
| 14.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,15% | 235,00 |
| 13.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | 494,00 |
| 12.03.2025 | 1,63 | 1,64 | 1,63 | 1,64 | -0,30% | 2.678,00 |
| 11.03.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 2,34% | 1.842,00 |
| 10.03.2025 | 1,63 | 1,63 | 1,60 | 1,61 | -0,93% | 7.298,00 |
| 07.03.2025 | 1,63 | 1,63 | 1,60 | 1,62 | 0,34% | 9.570,00 |
| 06.03.2025 | 1,63 | 1,63 | 1,61 | 1,61 | 0,91% | - |
| 05.03.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -1,39% | 730,00 |
| 04.03.2025 | 1,63 | 1,63 | 1,61 | 1,62 | 0,15% | 5.130,00 |
| 03.03.2025 | 1,62 | 1,63 | 1,62 | 1,62 | 0,31% | 9.537,00 |
| 28.02.2025 | 1,61 | 1,62 | 1,61 | 1,62 | -0,31% | 4.692,00 |
| 27.02.2025 | 1,63 | 1,63 | 1,61 | 1,62 | -0,31% | 2.269,00 |
| 26.02.2025 | 1,63 | 1,64 | 1,61 | 1,63 | -1,22% | 4.024,00 |
| 25.02.2025 | 1,65 | 1,65 | 1,63 | 1,65 | -1,50% | 9.769,00 |
| 24.02.2025 | 1,70 | 1,70 | 1,67 | 1,67 | 0,30% | 1.578,00 |
| 21.02.2025 | 1,67 | 1,67 | 1,65 | 1,67 | 0,60% | 7.949,00 |
| 20.02.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 0,61% | 7.586,00 |
| 19.02.2025 | 1,65 | 1,66 | 1,65 | 1,65 | 0,92% | 4.048,00 |
| 18.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | 4.068,00 |
| 17.02.2025 | 1,65 | 1,67 | 1,65 | 1,65 | 0,43% | 3.044,00 |
| 14.02.2025 | 1,64 | 1,64 | 1,63 | 1,64 | -0,41% | 5.927,00 |
| 13.02.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -1,07% | - |
| 12.02.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,45% | 1.601,00 |
| 11.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | 2.029,00 |
| 10.02.2025 | 1,67 | 1,70 | 1,67 | 1,68 | 1,51% | 3.775,00 |
| 07.02.2025 | 1,67 | 1,67 | 1,65 | 1,66 | 0,00% | 4.783,00 |
| 06.02.2025 | 1,70 | 1,70 | 1,66 | 1,66 | -1,93% | 6.365,00 |
| 05.02.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 0,45% | 972,00 |
| 04.02.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -1,47% | 79,00 |
| 03.02.2025 | 1,78 | 1,78 | 1,68 | 1,71 | -3,78% | 6.010,00 |
| 31.01.2025 | 1,72 | 1,78 | 1,72 | 1,77 | 6,11% | 1.732,00 |
| 30.01.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -1,47% | 2.186,00 |
| 29.01.2025 | 1,69 | 1,71 | 1,69 | 1,70 | 0,30% | 11.564,00 |
| 28.01.2025 | 1,69 | 1,70 | 1,69 | 1,69 | 1,50% | 4.346,00 |
| 27.01.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 2,15% | 16.007,00 |
| 24.01.2025 | 1,61 | 1,63 | 1,61 | 1,63 | 0,00% | 4.243,00 |
| 23.01.2025 | 1,67 | 1,68 | 1,62 | 1,63 | -2,69% | 12.083,00 |
| 22.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | 1.762,00 |
| 21.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,06% | 4,00 |
| 20.01.2025 | 1,69 | 1,71 | 1,68 | 1,70 | 0,29% | 4.471,00 |
| 17.01.2025 | 1,65 | 1,70 | 1,64 | 1,70 | 3,35% | 19.941,00 |
| 16.01.2025 | 1,65 | 1,65 | 1,62 | 1,64 | -1,06% | 4.060,00 |
| 15.01.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 2,31% | 1.984,00 |
| 14.01.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,57% | 13.904,00 |
| 13.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,95% | 1.190,00 |
| 10.01.2025 | 1,62 | 1,62 | 1,58 | 1,58 | -3,95% | 15.446,00 |
| 09.01.2025 | 1,58 | 1,67 | 1,58 | 1,65 | 3,62% | 29.465,00 |
| 08.01.2025 | 1,63 | 1,63 | 1,58 | 1,59 | -3,79% | 31.306,00 |
| 07.01.2025 | 1,62 | 1,66 | 1,62 | 1,65 | -0,30% | 4.760,00 |
| 06.01.2025 | 1,71 | 1,71 | 1,64 | 1,66 | -3,78% | 6.664,00 |
| 03.01.2025 | 1,71 | 1,72 | 1,71 | 1,72 | -0,94% | 13.137,00 |
| 02.01.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 2,14% | - |
| 31.12.2024 | 1,71 | 1,71 | 1,70 | 1,70 | 1,01% | 1.198,00 |
| 30.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -3,94% | 949,00 |
| 27.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 856,00 |
| 24.12.2024 | 1,74 | 1,75 | 1,74 | 1,75 | 3,55% | 598,00 |
| 23.12.2024 | 1,68 | 1,71 | 1,68 | 1,69 | 4,64% | 4.693,00 |
| 20.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,43% | 1.732,00 |
| 19.12.2024 | 1,64 | 1,64 | 1,57 | 1,61 | -1,68% | 10.134,00 |
| 18.12.2024 | 1,64 | 1,65 | 1,64 | 1,64 | -1,36% | 4.195,00 |
| 17.12.2024 | 1,67 | 1,67 | 1,65 | 1,66 | -1,04% | 3.518,00 |
| 16.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,05% | 3.539,00 |
| 13.12.2024 | 1,68 | 1,70 | 1,67 | 1,68 | 0,25% | - |
| 12.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,76% | 1.720,00 |
| 11.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,73% | 833,00 |
| 10.12.2024 | 1,73 | 1,74 | 1,71 | 1,71 | -0,58% | 4.439,00 |
| 09.12.2024 | 1,72 | 1,72 | 1,71 | 1,72 | -0,72% | 477,00 |
| 06.12.2024 | 1,72 | 1,73 | 1,72 | 1,73 | 0,87% | 57.905,00 |
| 05.12.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 0,15% | 29.263,00 |
| 04.12.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -3,11% | 18.280,00 |
| 03.12.2024 | 1,73 | 1,77 | 1,73 | 1,77 | 3,36% | 2.955,00 |
| 02.12.2024 | 1,72 | 1,74 | 1,71 | 1,71 | -1,44% | 1.470,00 |