£1,627
-0,64%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,67% | - |
| 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 |
| 29.11.2024 | 1,75 | 1,75 | 1,73 | 1,74 | 0,00% | 2.819,00 |
| 28.11.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 1,17% | 365,00 |
| 27.11.2024 | 1,68 | 1,72 | 1,68 | 1,72 | 0,88% | 2.402,00 |
| 26.11.2024 | 1,69 | 1,71 | 1,69 | 1,70 | 0,29% | 2.077,00 |
| 25.11.2024 | 1,68 | 1,70 | 1,68 | 1,70 | 0,00% | 1.125,00 |
| 22.11.2024 | 1,69 | 1,70 | 1,67 | 1,70 | -1,38% | 2.017,00 |
| 21.11.2024 | 1,66 | 1,72 | 1,65 | 1,72 | 3,23% | 1.790,00 |
| 20.11.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -0,89% | 6.001,00 |
| 19.11.2024 | 1,64 | 1,68 | 1,64 | 1,68 | 1,97% | 18.499,00 |
| 18.11.2024 | 1,64 | 1,65 | 1,64 | 1,65 | -0,57% | 8.203,00 |
| 15.11.2024 | 1,67 | 1,67 | 1,66 | 1,66 | 0,12% | 10.589,00 |
| 14.11.2024 | 1,65 | 1,66 | 1,65 | 1,66 | -2,36% | 1.745,00 |
| 13.11.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,59% | 13.598,00 |
| 12.11.2024 | 1,71 | 1,71 | 1,69 | 1,71 | -1,73% | 7.311,00 |
| 11.11.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 1,17% | 14.461,00 |
| 08.11.2024 | 1,75 | 1,75 | 1,71 | 1,72 | -1,15% | 2.377,00 |
| 07.11.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,43% | 1.899,00 |
| 06.11.2024 | 1,74 | 1,76 | 1,72 | 1,73 | -0,43% | 12.628,00 |
| 05.11.2024 | 1,77 | 1,77 | 1,72 | 1,74 | -0,86% | 27.076,00 |
| 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 |