2,110€
-0,47%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,15 | 2,15 | 2,10 | 2,13 | 0,47% | - |
| 24.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 23.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 22.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 17.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 16.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 15.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 14.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 11.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 10.04.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 4,81% | - |
| 09.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | - |
| 08.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 07.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -5,94% | - |
| 04.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 03.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 02.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 01.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 31.03.2025 | 2,06 | 2,06 | 2,02 | 2,02 | 0,00% | 1.500,00 |
| 28.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 2,54% | - |
| 27.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 26.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 25.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 24.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 21.03.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 20.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 19.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 2,56% | - |
| 18.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 17.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 14.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 13.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 12.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 11.03.2025 | 1,89 | 1,95 | 1,89 | 1,95 | 1,56% | 1.000,00 |
| 10.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 07.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -2,59% | - |
| 06.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 05.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 04.03.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 03.03.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | - |
| 28.02.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | - |
| 27.02.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 26.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 25.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 24.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 21.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 20.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 19.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 18.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 17.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 14.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 13.02.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 12.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 11.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 10.02.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 07.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -5,34% | - |
| 06.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 05.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 04.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 03.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 31.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 30.01.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 29.01.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,52% | - |
| 28.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 3,14% | - |
| 27.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 24.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,55% | - |
| 23.01.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 22.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 21.01.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 20.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 17.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 16.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 15.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 14.01.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | - |
| 13.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -4,12% | - |
| 10.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 3,19% | - |
| 09.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -3,59% | - |
| 08.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | - |
| 07.01.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 06.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 03.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 02.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 30.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 27.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 7,69% | - |
| 23.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | - |
| 20.12.2024 | 1,93 | 1,93 | 1,92 | 1,92 | -1,54% | 101,00 |
| 19.12.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -2,01% | - |
| 18.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 17.12.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 16.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 13.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 12.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 11.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 10.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 09.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 06.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 05.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 04.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 03.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 02.12.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 29.11.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 28.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |