£1,756
-0,50%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,74 | 1,77 | 1,73 | 1,77 | 0,00% | 12.002,00 |
| 21.08.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 2,02% | 35.451,00 |
| 20.08.2025 | 1,74 | 1,74 | 1,71 | 1,73 | -1,14% | 24.681,00 |
| 19.08.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -0,85% | 7.563,00 |
| 18.08.2025 | 1,81 | 1,81 | 1,76 | 1,77 | -2,86% | 19.318,00 |
| 15.08.2025 | 1,82 | 1,83 | 1,82 | 1,82 | -0,44% | 3.459,00 |
| 14.08.2025 | 1,82 | 1,83 | 1,82 | 1,83 | -0,01% | 26.331,00 |
| 13.08.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 0,28% | - |
| 12.08.2025 | 1,81 | 1,83 | 1,81 | 1,82 | 1,11% | 6.440,00 |
| 11.08.2025 | 1,81 | 1,82 | 1,80 | 1,80 | 0,56% | 11.846,00 |
| 08.08.2025 | 1,89 | 1,89 | 1,78 | 1,79 | -5,54% | 33.987,00 |
| 07.08.2025 | 1,89 | 1,90 | 1,88 | 1,90 | 1,07% | 15.813,00 |
| 06.08.2025 | 1,88 | 1,89 | 1,88 | 1,88 | 0,40% | 41.901,00 |
| 05.08.2025 | 1,84 | 1,87 | 1,83 | 1,87 | 0,67% | 30.695,00 |
| 04.08.2025 | 1,86 | 1,87 | 1,85 | 1,86 | 0,00% | 8.358,00 |
| 01.08.2025 | 1,89 | 1,89 | 1,86 | 1,86 | -2,37% | 9.967,00 |
| 31.07.2025 | 1,88 | 1,90 | 1,87 | 1,90 | 1,33% | 35.270,00 |
| 30.07.2025 | 1,88 | 1,89 | 1,87 | 1,88 | 0,54% | 34.166,00 |
| 29.07.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 0,54% | 2.701,00 |
| 28.07.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -0,11% | 4.397,00 |
| 25.07.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 1,61% | 14.302,00 |
| 24.07.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 0,41% | 72.426,00 |
| 23.07.2025 | 1,84 | 1,84 | 1,81 | 1,82 | -0,55% | 1.565,00 |
| 22.07.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 1,53% | 2.842,00 |
| 21.07.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -1,23% | 15.709,00 |
| 18.07.2025 | 1,83 | 1,84 | 1,82 | 1,83 | -1,72% | 4.647,00 |
| 17.07.2025 | 1,89 | 1,89 | 1,86 | 1,86 | -0,57% | 2.141,00 |
| 16.07.2025 | 1,88 | 1,89 | 1,86 | 1,87 | -0,93% | 6.137,00 |
| 15.07.2025 | 1,89 | 1,90 | 1,89 | 1,89 | 0,27% | 4.468,00 |
| 14.07.2025 | 1,88 | 1,89 | 1,87 | 1,88 | -0,27% | 3.269,00 |
| 11.07.2025 | 1,88 | 1,89 | 1,87 | 1,89 | -0,26% | 6.651,00 |
| 10.07.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 0,27% | 6.438,00 |
| 09.07.2025 | 1,89 | 1,90 | 1,89 | 1,89 | -0,26% | 668,00 |
| 08.07.2025 | 1,88 | 1,89 | 1,87 | 1,89 | 0,80% | 12.499,00 |
| 07.07.2025 | 1,87 | 1,88 | 1,86 | 1,88 | 2,56% | 7.912,00 |
| 04.07.2025 | 1,86 | 1,87 | 1,79 | 1,83 | -1,18% | - |
| 03.07.2025 | 1,87 | 1,87 | 1,85 | 1,85 | 0,14% | 16.258,00 |
| 02.07.2025 | 1,86 | 1,87 | 1,84 | 1,85 | -1,20% | 17.887,00 |
| 01.07.2025 | 1,83 | 1,87 | 1,83 | 1,87 | 3,89% | 2.258,00 |
| 30.06.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,24% | 492,00 |
| 27.06.2025 | 1,77 | 1,79 | 1,77 | 1,78 | 1,31% | 608,00 |
| 26.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,56% | 1.353,00 |
| 25.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,54% | 2.215,00 |
| 24.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | 4.108,00 |
| 23.06.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 2,05% | 2.059,00 |
| 20.06.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 0,29% | 9.787,00 |
| 19.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,33% | 200,00 |
| 18.06.2025 | 1,71 | 1,73 | 1,71 | 1,73 | 1,35% | 4.635,00 |
| 17.06.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -2,57% | 6.186,00 |
| 16.06.2025 | 1,76 | 1,78 | 1,75 | 1,75 | 0,57% | 17.097,00 |
| 13.06.2025 | 1,69 | 1,74 | 1,69 | 1,74 | 2,35% | 58.543,00 |
| 12.06.2025 | 1,71 | 1,71 | 1,69 | 1,70 | -0,29% | 25.428,00 |
| 11.06.2025 | 1,69 | 1,72 | 1,69 | 1,71 | 0,89% | 8.133,00 |
| 10.06.2025 | 1,72 | 1,72 | 1,67 | 1,69 | -1,17% | 131.016,00 |
| 09.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | 4.663,00 |
| 06.06.2025 | 1,70 | 1,72 | 1,70 | 1,72 | 0,59% | 7.207,00 |
| 05.06.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -0,29% | 3.089,00 |
| 04.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,44% | 1,00 |
| 03.06.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 0,15% | 7.780,00 |
| 02.06.2025 | 1,67 | 1,71 | 1,67 | 1,70 | -0,47% | 14.680,00 |
| 30.05.2025 | 1,74 | 1,74 | 1,70 | 1,71 | -2,40% | 52.687,00 |
| 29.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | 4.774,00 |
| 28.05.2025 | 1,74 | 1,77 | 1,74 | 1,75 | 2,04% | 1.197,00 |
| 27.05.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -0,63% | 3.310,00 |
| 26.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,05% | - |
| 23.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | -1,15% | 2.634,00 |
| 22.05.2025 | 1,75 | 1,76 | 1,74 | 1,75 | -0,29% | 14.657,00 |
| 21.05.2025 | 1,77 | 1,77 | 1,75 | 1,75 | -2,42% | 10.786,00 |
| 20.05.2025 | 1,73 | 1,79 | 1,73 | 1,79 | 3,97% | - |
| 19.05.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 1,47% | 7.114,00 |
| 16.05.2025 | 1,71 | 1,72 | 1,70 | 1,70 | 0,00% | 2.535,00 |
| 15.05.2025 | 1,69 | 1,71 | 1,69 | 1,70 | -1,73% | 8.761,00 |
| 14.05.2025 | 1,72 | 1,74 | 1,72 | 1,73 | -0,42% | - |
| 13.05.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 0,42% | - |
| 12.05.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -2,53% | 2.040,00 |
| 09.05.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 2,01% | - |
| 08.05.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 2,05% | 668,00 |
| 07.05.2025 | 1,68 | 1,71 | 1,68 | 1,71 | -0,15% | 6.122,00 |
| 06.05.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -1,04% | 10.892,00 |
| 05.05.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,03% | - |
| 02.05.2025 | 1,75 | 1,76 | 1,72 | 1,73 | -2,82% | 28.485,00 |
| 01.05.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 1,14% | 1.069,00 |
| 30.04.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -0,85% | 20.925,00 |
| 29.04.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -1,12% | 3.215,00 |
| 28.04.2025 | 1,78 | 1,79 | 1,78 | 1,79 | -0,28% | 4.406,00 |
| 25.04.2025 | 1,81 | 1,81 | 1,79 | 1,80 | -1,64% | 1.805,00 |
| 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 |