£1,743
-0,38%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,75 | 1,77 | 1,74 | 1,74 | -0,37% | - |
| 04.11.2024 | 1,79 | 1,79 | 1,75 | 1,75 | -0,57% | 2.492,00 |
| 01.11.2024 | 1,79 | 1,79 | 1,75 | 1,76 | -1,26% | 4.578,00 |
| 31.10.2024 | 1,83 | 1,83 | 1,78 | 1,78 | -3,39% | 6.673,00 |
| 30.10.2024 | 1,84 | 1,86 | 1,83 | 1,85 | -0,14% | 2.888,00 |
| 29.10.2024 | 1,85 | 1,86 | 1,82 | 1,85 | -1,86% | 10.520,00 |
| 28.10.2024 | 1,86 | 1,89 | 1,86 | 1,88 | 2,48% | 2.786,00 |
| 25.10.2024 | 1,81 | 1,84 | 1,81 | 1,84 | 0,93% | 3.274,00 |
| 24.10.2024 | 1,83 | 1,83 | 1,81 | 1,82 | 2,39% | 3.860,00 |
| 23.10.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,28% | 18.104,00 |
| 22.10.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -0,98% | 5.770,00 |
| 21.10.2024 | 1,80 | 1,80 | 1,79 | 1,79 | 0,56% | 5.363,00 |
| 18.10.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -1,11% | 5.713,00 |
| 17.10.2024 | 1,82 | 1,82 | 1,80 | 1,80 | -1,37% | 6.478,00 |
| 16.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,01% | 5.810,00 |
| 15.10.2024 | 1,82 | 1,85 | 1,82 | 1,84 | 1,30% | 5.440,00 |
| 14.10.2024 | 1,85 | 1,88 | 1,82 | 1,82 | -1,09% | 8.436,00 |
| 11.10.2024 | 1,82 | 1,84 | 1,82 | 1,84 | 0,96% | 4.342,00 |
| 10.10.2024 | 1,82 | 1,83 | 1,81 | 1,82 | 1,25% | 7.213,00 |
| 09.10.2024 | 1,80 | 1,82 | 1,80 | 1,80 | 0,00% | 3.875,00 |
| 08.10.2024 | 1,80 | 1,81 | 1,79 | 1,80 | -0,41% | 8.650,00 |
| 07.10.2024 | 1,82 | 1,83 | 1,81 | 1,81 | -2,82% | 1.534,00 |
| 04.10.2024 | 1,87 | 1,88 | 1,86 | 1,86 | -0,80% | 19.220,00 |
| 03.10.2024 | 1,88 | 1,89 | 1,86 | 1,88 | -1,32% | 10.326,00 |
| 02.10.2024 | 1,89 | 1,92 | 1,89 | 1,90 | -1,68% | 3.458,00 |
| 01.10.2024 | 1,94 | 1,94 | 1,92 | 1,93 | 1,71% | 14.423,00 |
| 30.09.2024 | 1,91 | 1,91 | 1,89 | 1,90 | -0,91% | 2.430,00 |
| 27.09.2024 | 1,85 | 1,92 | 1,85 | 1,92 | 3,93% | - |
| 26.09.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 0,41% | 3.009,00 |
| 25.09.2024 | 1,88 | 1,88 | 1,83 | 1,84 | -3,42% | 156.278,00 |
| 24.09.2024 | 1,93 | 1,93 | 1,90 | 1,90 | -1,17% | 9.821,00 |
| 23.09.2024 | 1,92 | 1,93 | 1,92 | 1,93 | 1,69% | 12.555,00 |
| 20.09.2024 | 1,86 | 1,94 | 1,86 | 1,89 | 1,77% | 9.682,00 |
| 19.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,81% | 766,00 |
| 18.09.2024 | 1,86 | 1,86 | 1,83 | 1,85 | -2,64% | 13.808,00 |
| 17.09.2024 | 1,87 | 1,90 | 1,87 | 1,90 | 1,74% | 4.734,00 |
| 16.09.2024 | 1,84 | 1,87 | 1,81 | 1,86 | 3,76% | 116.279,00 |
| 13.09.2024 | 1,74 | 1,80 | 1,73 | 1,80 | 4,97% | 37.324,00 |
| 12.09.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 2,40% | 1.267,00 |
| 11.09.2024 | 1,65 | 1,68 | 1,65 | 1,67 | -0,66% | 17.534,00 |
| 10.09.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 1,27% | - |
| 09.09.2024 | 1,66 | 1,66 | 1,65 | 1,66 | 0,00% | 6.841,00 |
| 06.09.2024 | 1,66 | 1,68 | 1,66 | 1,66 | 0,61% | 56.835,00 |
| 05.09.2024 | 1,65 | 1,66 | 1,65 | 1,65 | 0,30% | 7.549,00 |
| 04.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | 1.369,00 |
| 03.09.2024 | 1,65 | 1,66 | 1,65 | 1,66 | -0,30% | 6.501,00 |
| 02.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,08% | 5.993,00 |
| 30.08.2024 | 1,64 | 1,66 | 1,63 | 1,66 | 0,69% | - |
| 29.08.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 0,15% | 5.552,00 |
| 28.08.2024 | 1,66 | 1,66 | 1,65 | 1,65 | 0,76% | 51.533,00 |
| 27.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 2,08% | 2.307,00 |
| 26.08.2024 | 1,62 | 1,62 | 1,60 | 1,60 | -1,79% | - |
| 23.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,30% | - |
| 22.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,16% | 3.453,00 |
| 21.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,15% | 8.750,00 |
| 20.08.2024 | 1,60 | 1,62 | 1,60 | 1,62 | -0,31% | 8.828,00 |
| 19.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | 5.861,00 |
| 16.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | 923,00 |
| 15.08.2024 | 1,63 | 1,63 | 1,62 | 1,62 | 0,00% | 1.518,00 |
| 14.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,85% | 2.631,00 |
| 13.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,45% | 1.980,00 |
| 12.08.2024 | 1,67 | 1,68 | 1,67 | 1,68 | -0,48% | 8.548,00 |
| 09.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,63% | 1.134,00 |
| 08.08.2024 | 1,67 | 1,67 | 1,66 | 1,67 | -1,02% | 5.425,00 |
| 07.08.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 1,80% | - |
| 06.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 314,00 |
| 05.08.2024 | 1,64 | 1,67 | 1,64 | 1,66 | -0,90% | 10.288,00 |
| 02.08.2024 | 1,67 | 1,68 | 1,67 | 1,68 | 0,30% | 643,00 |
| 01.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,91% | 597,00 |
| 31.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | 3.850,00 |
| 30.07.2024 | 1,64 | 1,66 | 1,64 | 1,66 | 0,00% | 430,00 |
| 29.07.2024 | 1,68 | 1,68 | 1,66 | 1,66 | -0,90% | 1.292,00 |
| 26.07.2024 | 1,66 | 1,68 | 1,66 | 1,68 | -1,00% | 339,00 |
| 25.07.2024 | 1,70 | 1,70 | 1,67 | 1,69 | -0,51% | - |
| 24.07.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 1,22% | - |
| 23.07.2024 | 1,71 | 1,73 | 1,68 | 1,68 | -2,33% | 11.126,00 |
| 22.07.2024 | 1,74 | 1,75 | 1,72 | 1,72 | -0,29% | 15.694,00 |
| 19.07.2024 | 1,74 | 1,74 | 1,73 | 1,73 | 0,00% | 19.707,00 |
| 18.07.2024 | 1,73 | 1,73 | 1,72 | 1,73 | 0,29% | 2.013,00 |
| 17.07.2024 | 1,71 | 1,73 | 1,71 | 1,72 | 1,18% | 1.694,00 |
| 16.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | 775,00 |
| 15.07.2024 | 1,66 | 1,68 | 1,66 | 1,68 | 1,51% | 3.840,00 |
| 12.07.2024 | 1,64 | 1,66 | 1,64 | 1,66 | -0,68% | 15.743,00 |
| 11.07.2024 | 1,65 | 1,67 | 1,65 | 1,67 | 1,29% | - |
| 10.07.2024 | 1,65 | 1,68 | 1,64 | 1,65 | 2,81% | 2.414,00 |
| 09.07.2024 | 1,62 | 1,64 | 1,60 | 1,60 | -2,44% | 3.457,00 |
| 08.07.2024 | 1,66 | 1,66 | 1,63 | 1,64 | 1,79% | 24.176,00 |
| 05.07.2024 | 1,60 | 1,61 | 1,60 | 1,61 | 0,05% | - |
| 04.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,60% | - |
| 03.07.2024 | 1,65 | 1,65 | 1,60 | 1,62 | -2,32% | 11.369,00 |
| 02.07.2024 | 1,57 | 1,67 | 1,57 | 1,66 | 2,85% | - |
| 01.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,77% | 1.510,00 |
| 28.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,25% | 9,00 |
| 27.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 9,93% | 300,00 |
| 26.06.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -0,23% | 2.324,00 |
| 25.06.2024 | 1,45 | 1,46 | 1,45 | 1,46 | -0,79% | - |
| 24.06.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 0,89% | 723,00 |
| 21.06.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,14% | 28,00 |
| 20.06.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,04% | 32,00 |
| 19.06.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 1,00% | 3.121,00 |