£1,874
1,43%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 1,43% | - |
| 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 |
| 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 |