£1,778
0,01%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -0,79% | 1.187,00 |
| 08.09.2026 | 1,77 | 1,78 | 1,76 | 1,78 | 1,14% | 6.117,00 |
| 07.09.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -0,34% | 3.175,00 |
| 04.09.2026 | 1,78 | 1,78 | 1,76 | 1,76 | 0,11% | 1.880,00 |
| 03.09.2026 | 1,78 | 1,78 | 1,76 | 1,76 | 0,34% | 2.075,00 |
| 02.09.2026 | 1,77 | 1,79 | 1,75 | 1,76 | -0,57% | 9.911,00 |
| 01.09.2026 | 1,78 | 1,79 | 1,75 | 1,77 | -1,68% | 12.144,00 |
| 31.08.2026 | 1,79 | 1,81 | 1,79 | 1,80 | 0,91% | - |
| 28.08.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -0,56% | 6.840,00 |
| 27.08.2026 | 1,79 | 1,80 | 1,79 | 1,79 | 0,56% | 1.011,00 |
| 26.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,50% | 3.802,00 |
| 25.08.2026 | 1,80 | 1,80 | 1,78 | 1,79 | -0,17% | 7.709,00 |
| 24.08.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -0,78% | 5.636,00 |
| 21.08.2026 | 1,80 | 1,83 | 1,79 | 1,81 | -0,44% | 12.791,00 |
| 20.08.2026 | 1,80 | 1,83 | 1,80 | 1,81 | 1,68% | 19.607,00 |
| 19.08.2026 | 1,79 | 1,79 | 1,77 | 1,78 | 1,25% | 4.874,00 |
| 18.08.2026 | 1,79 | 1,79 | 1,76 | 1,76 | -1,56% | 7.971,00 |
| 17.08.2026 | 1,84 | 1,84 | 1,78 | 1,79 | -0,56% | 2.550,00 |
| 14.08.2026 | 1,81 | 1,81 | 1,79 | 1,80 | 0,22% | 5.118,00 |
| 13.08.2026 | 1,80 | 1,80 | 1,79 | 1,80 | -0,11% | 3.908,00 |
| 12.08.2026 | 1,80 | 1,80 | 1,79 | 1,80 | 0,78% | 6.339,00 |
| 11.08.2026 | 1,80 | 1,81 | 1,78 | 1,78 | -0,34% | 15.740,00 |
| 10.08.2026 | 1,79 | 1,80 | 1,78 | 1,79 | -0,56% | 17.783,00 |
| 07.08.2026 | 1,78 | 1,82 | 1,74 | 1,80 | 2,62% | 93.078,00 |
| 06.08.2026 | 1,71 | 1,76 | 1,71 | 1,75 | 22,49% | 45.132,00 |
| 05.08.2026 | 1,38 | 1,44 | 1,38 | 1,43 | 5,76% | 10.989,00 |
| 04.08.2026 | 1,32 | 1,36 | 1,32 | 1,35 | 1,80% | 18.884,00 |
| 03.08.2026 | 1,33 | 1,33 | 1,31 | 1,33 | 1,68% | 10.832,00 |
| 31.07.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 1,08% | 44.943,00 |
| 30.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,15% | 1.322,00 |
| 29.07.2026 | 1,30 | 1,30 | 1,27 | 1,30 | 0,93% | 3.492,00 |
| 28.07.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 2,56% | 2.741,00 |
| 27.07.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -1,88% | 5.317,00 |
| 24.07.2026 | 1,27 | 1,28 | 1,26 | 1,28 | -0,31% | 18.754,00 |
| 23.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,31% | 17.461,00 |
| 22.07.2026 | 1,27 | 1,30 | 1,27 | 1,28 | 0,94% | 6.758,00 |
| 21.07.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,87% | 7.364,00 |
| 20.07.2026 | 1,27 | 1,28 | 1,26 | 1,26 | -1,25% | 6.897,00 |
| 17.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | 1.014,00 |
| 16.07.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 1,03% | 3.839,00 |
| 15.07.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,16% | 74,00 |
| 14.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,47% | 42,00 |
| 13.07.2026 | 1,25 | 1,28 | 1,24 | 1,27 | 2,25% | 2.645,00 |
| 10.07.2026 | 1,26 | 1,26 | 1,23 | 1,24 | 0,00% | 12.149,00 |
| 09.07.2026 | 1,22 | 1,26 | 1,22 | 1,24 | -0,96% | 7.083,00 |
| 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 |