£1,379
-0,08%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,38 | 1,38 | 1,36 | 1,37 | -0,72% | - |
| 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 |
| 17.02.2026 | 1,62 | 1,62 | 1,61 | 1,62 | -0,33% | - |
| 16.02.2026 | 1,61 | 1,64 | 1,61 | 1,62 | 1,04% | - |
| 13.02.2026 | 1,60 | 1,61 | 1,60 | 1,61 | -0,62% | 259,00 |
| 12.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,19% | 2.134,00 |
| 11.02.2026 | 1,64 | 1,64 | 1,61 | 1,62 | -0,73% | - |
| 10.02.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -2,40% | 4,00 |
| 09.02.2026 | 1,70 | 1,70 | 1,67 | 1,67 | 0,91% | 862,00 |
| 06.02.2026 | 1,64 | 1,66 | 1,64 | 1,66 | 2,16% | 27.430,00 |
| 05.02.2026 | 1,63 | 1,63 | 1,61 | 1,62 | -0,92% | 3.250,00 |
| 04.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,77% | 30,00 |
| 03.02.2026 | 1,61 | 1,63 | 1,61 | 1,62 | -0,31% | 2.711,00 |
| 02.02.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -0,94% | 5.423,00 |
| 30.01.2026 | 1,65 | 1,65 | 1,64 | 1,64 | 0,80% | 3.100,00 |
| 29.01.2026 | 1,64 | 1,65 | 1,63 | 1,63 | -0,31% | 34.471,00 |
| 28.01.2026 | 1,66 | 1,66 | 1,63 | 1,64 | 0,46% | 1.965,00 |
| 27.01.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -0,76% | 824,00 |
| 26.01.2026 | 1,67 | 1,67 | 1,64 | 1,64 | -0,30% | 77,00 |
| 23.01.2026 | 1,67 | 1,67 | 1,65 | 1,65 | -0,60% | 1.596,00 |
| 22.01.2026 | 1,65 | 1,66 | 1,64 | 1,66 | 0,76% | 4.522,00 |
| 21.01.2026 | 1,65 | 1,65 | 1,64 | 1,64 | -0,90% | 4.024,00 |
| 20.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,15% | 1.557,00 |
| 19.01.2026 | 1,67 | 1,67 | 1,65 | 1,66 | 0,00% | 1.336,00 |
| 16.01.2026 | 1,68 | 1,68 | 1,66 | 1,66 | -0,75% | 1.208,00 |
| 15.01.2026 | 1,68 | 1,69 | 1,66 | 1,67 | 1,06% | 5.509,00 |
| 14.01.2026 | 1,65 | 1,66 | 1,65 | 1,65 | -0,30% | 1.067,00 |
| 13.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,30% | 510,00 |
| 12.01.2026 | 1,64 | 1,67 | 1,64 | 1,66 | -0,60% | 1.360,00 |
| 09.01.2026 | 1,66 | 1,67 | 1,65 | 1,67 | -1,18% | 9.957,00 |
| 08.01.2026 | 1,68 | 1,70 | 1,67 | 1,69 | 0,60% | 5.921,00 |
| 07.01.2026 | 1,67 | 1,68 | 1,67 | 1,68 | -0,59% | 2.468,00 |
| 06.01.2026 | 1,67 | 1,70 | 1,66 | 1,69 | 1,20% | 442,00 |
| 05.01.2026 | 1,67 | 1,68 | 1,65 | 1,67 | 0,60% | 7.564,00 |
| 02.01.2026 | 1,67 | 1,67 | 1,65 | 1,66 | -0,60% | 2.143,00 |
| 31.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | 1.491,00 |
| 30.12.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | 5,00 |
| 29.12.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 0,73% | 2.200,00 |
| 24.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,49% | 1.409,00 |
| 23.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | 450,00 |
| 22.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,86% | 303,00 |
| 19.12.2025 | 1,66 | 1,67 | 1,66 | 1,66 | 0,26% | - |
| 18.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | 1.875,00 |
| 17.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | 11,00 |
| 16.12.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -0,31% | 4.983,00 |
| 15.12.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,00% | 425,00 |