£1,257
0,24%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,26 | 1,27 | 1,23 | 1,25 | -0,10% | - |
| 08.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | 11.723,00 |
| 07.07.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -0,63% | 7.202,00 |
| 06.07.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -1,25% | 15.923,00 |
| 03.07.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 0,95% | 4.431,00 |
| 02.07.2026 | 1,21 | 1,28 | 1,20 | 1,27 | 3,59% | 201.617,00 |
| 01.07.2026 | 1,25 | 1,25 | 1,22 | 1,22 | 1,16% | 19.196,00 |
| 30.06.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -1,63% | 4.876,00 |
| 29.06.2026 | 1,23 | 1,25 | 1,23 | 1,23 | -1,76% | 2.434,00 |
| 26.06.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -1,42% | 8.223,00 |
| 25.06.2026 | 1,23 | 1,27 | 1,23 | 1,27 | 4,44% | 9.274,00 |
| 24.06.2026 | 1,22 | 1,22 | 1,20 | 1,22 | 0,16% | 56.672,00 |
| 23.06.2026 | 1,20 | 1,22 | 1,20 | 1,21 | -1,06% | 2.429,00 |
| 22.06.2026 | 1,24 | 1,24 | 1,22 | 1,23 | -1,60% | 1.792,00 |
| 19.06.2026 | 1,25 | 1,27 | 1,24 | 1,25 | -2,43% | 21.727,00 |
| 18.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,27% | 2.166,00 |
| 17.06.2026 | 1,29 | 1,29 | 1,23 | 1,26 | -1,64% | 81.637,00 |
| 16.06.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -0,08% | 2.981,00 |
| 15.06.2026 | 1,30 | 1,32 | 1,28 | 1,28 | -0,47% | 3.614,00 |
| 12.06.2026 | 1,31 | 1,31 | 1,29 | 1,29 | 0,00% | 3.812,00 |
| 11.06.2026 | 1,27 | 1,29 | 1,26 | 1,29 | 1,26% | 26.318,00 |
| 10.06.2026 | 1,25 | 1,28 | 1,23 | 1,27 | 1,19% | 7.972,00 |
| 09.06.2026 | 1,25 | 1,27 | 1,25 | 1,26 | -0,08% | 6.133,00 |
| 08.06.2026 | 1,24 | 1,26 | 1,24 | 1,26 | -0,32% | 1.488,00 |
| 05.06.2026 | 1,30 | 1,32 | 1,26 | 1,26 | -2,62% | 10.421,00 |
| 04.06.2026 | 1,27 | 1,30 | 1,26 | 1,30 | 4,34% | 10.991,00 |
| 03.06.2026 | 1,24 | 1,25 | 1,24 | 1,24 | 2,13% | 5.475,00 |
| 02.06.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 1,08% | 1.206,00 |
| 01.06.2026 | 1,23 | 1,23 | 1,20 | 1,21 | -4,52% | 8.629,00 |
| 29.05.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 4,47% | 7.197,00 |
| 28.05.2026 | 1,22 | 1,22 | 1,20 | 1,21 | -3,67% | 6.770,00 |
| 27.05.2026 | 1,27 | 1,27 | 1,24 | 1,25 | -0,16% | 11.371,00 |
| 26.05.2026 | 1,25 | 1,28 | 1,25 | 1,26 | -1,27% | 14.714,00 |
| 25.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,97% | - |
| 22.05.2026 | 1,28 | 1,29 | 1,26 | 1,26 | -0,63% | 12.482,00 |
| 21.05.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 2,26% | 13.492,00 |
| 20.05.2026 | 1,24 | 1,24 | 1,20 | 1,24 | 0,57% | 13.491,00 |
| 19.05.2026 | 1,25 | 1,25 | 1,23 | 1,23 | -2,14% | 13.940,00 |
| 18.05.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -0,79% | 17.361,00 |
| 15.05.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,79% | 5.478,00 |
| 14.05.2026 | 1,30 | 1,30 | 1,26 | 1,26 | -2,48% | 20.255,00 |
| 13.05.2026 | 1,31 | 1,32 | 1,26 | 1,29 | -0,77% | 23.319,00 |
| 12.05.2026 | 1,30 | 1,31 | 1,30 | 1,30 | -2,25% | 10.365,00 |
| 11.05.2026 | 1,36 | 1,38 | 1,33 | 1,33 | -2,70% | 15.389,00 |
| 08.05.2026 | 1,37 | 1,39 | 1,36 | 1,37 | -0,80% | 7.716,00 |
| 07.05.2026 | 1,39 | 1,40 | 1,37 | 1,38 | -0,29% | 19.171,00 |
| 06.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | 411,00 |
| 05.05.2026 | 1,35 | 1,35 | 1,34 | 1,35 | -0,54% | 9.412,00 |
| 04.05.2026 | 1,36 | 1,37 | 1,36 | 1,36 | 0,40% | - |
| 01.05.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | 16.271,00 |
| 30.04.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 1,58% | 1.252,00 |
| 29.04.2026 | 1,33 | 1,33 | 1,31 | 1,33 | -1,12% | 26.572,00 |
| 28.04.2026 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | 28,00 |
| 27.04.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,22% | 3.256,00 |
| 24.04.2026 | 1,40 | 1,40 | 1,35 | 1,35 | -1,53% | 853,00 |
| 23.04.2026 | 1,44 | 1,44 | 1,37 | 1,37 | -3,24% | 8.416,00 |
| 22.04.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -3,53% | 5.434,00 |
| 21.04.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -3,16% | 25.502,00 |
| 20.04.2026 | 1,53 | 1,54 | 1,52 | 1,52 | 0,00% | 198,00 |
| 17.04.2026 | 1,49 | 1,54 | 1,49 | 1,52 | 3,54% | 5.396,00 |
| 16.04.2026 | 1,47 | 1,48 | 1,47 | 1,47 | -0,41% | 1.157,00 |
| 15.04.2026 | 1,47 | 1,47 | 1,46 | 1,47 | 0,96% | 5.839,00 |
| 14.04.2026 | 1,46 | 1,47 | 1,44 | 1,46 | 0,55% | 19.165,00 |
| 13.04.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -1,43% | 1.645,00 |
| 10.04.2026 | 1,48 | 1,48 | 1,47 | 1,47 | -1,54% | 1.330,00 |
| 09.04.2026 | 1,48 | 1,50 | 1,45 | 1,50 | -0,66% | 13.349,00 |
| 08.04.2026 | 1,45 | 1,51 | 1,45 | 1,51 | 5,02% | 15.682,00 |
| 07.04.2026 | 1,42 | 1,45 | 1,42 | 1,43 | -0,76% | 24.540,00 |
| 02.04.2026 | 1,47 | 1,47 | 1,44 | 1,45 | -3,07% | 10.056,00 |
| 01.04.2026 | 1,49 | 1,53 | 1,49 | 1,49 | 1,58% | - |
| 31.03.2026 | 1,49 | 1,50 | 1,47 | 1,47 | -1,18% | 5.691,00 |
| 30.03.2026 | 1,50 | 1,50 | 1,47 | 1,49 | -2,62% | 26.908,00 |
| 27.03.2026 | 1,53 | 1,54 | 1,52 | 1,53 | -1,93% | 12.798,00 |
| 26.03.2026 | 1,56 | 1,56 | 1,54 | 1,56 | 0,00% | 3.738,00 |
| 25.03.2026 | 1,53 | 1,56 | 1,53 | 1,56 | 0,97% | 53.287,00 |
| 24.03.2026 | 1,56 | 1,56 | 1,53 | 1,54 | -1,75% | 3.833,00 |
| 23.03.2026 | 1,49 | 1,57 | 1,49 | 1,57 | 1,26% | 168.194,00 |
| 20.03.2026 | 1,58 | 1,58 | 1,54 | 1,55 | -0,77% | 1.364,00 |
| 19.03.2026 | 1,55 | 1,56 | 1,55 | 1,56 | -2,65% | 24.237,00 |
| 18.03.2026 | 1,65 | 1,65 | 1,60 | 1,60 | -5,04% | 1.421,00 |
| 17.03.2026 | 1,69 | 1,70 | 1,68 | 1,69 | -0,15% | 7.123,00 |
| 16.03.2026 | 1,65 | 1,69 | 1,65 | 1,69 | 2,74% | 3.960,00 |
| 13.03.2026 | 1,65 | 1,65 | 1,64 | 1,65 | 0,00% | 2.709,00 |
| 12.03.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -0,90% | 995,00 |
| 11.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 2.575,00 |
| 10.03.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | 5,00 |
| 09.03.2026 | 1,68 | 1,68 | 1,67 | 1,68 | 0,30% | 470,00 |
| 06.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,33% | 75,00 |
| 05.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,44% | 34,00 |
| 04.03.2026 | 1,69 | 1,71 | 1,68 | 1,69 | -1,46% | 19.686,00 |
| 03.03.2026 | 1,73 | 1,73 | 1,70 | 1,72 | -2,35% | 2.867,00 |
| 02.03.2026 | 1,76 | 1,77 | 1,75 | 1,76 | -0,68% | - |
| 27.02.2026 | 1,76 | 1,77 | 1,76 | 1,77 | 1,19% | - |
| 26.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -0,71% | 1,00 |
| 25.02.2026 | 1,73 | 1,77 | 1,73 | 1,76 | 3,38% | 2.401,00 |
| 24.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,44% | 6,00 |
| 23.02.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 2,73% | 3.168,00 |
| 20.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | 808,00 |
| 19.02.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -0,60% | 209,00 |
| 18.02.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 2,70% | 9.853,00 |