2,270€
6,07%
Echtzeit-Aktienkurs HARWORTH GROUP PLC LS-,10
Bid:
Ask:
Aktienkurse zur HARWORTH GROUP PLC LS-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 2,18 | 2,30 | 2,18 | 2,30 | 7,48% | 1.372,00 |
| 19.09.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 18.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 17.09.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 3,81% | - |
| 16.09.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 3,96% | - |
| 13.09.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 12.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 11.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 10.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 09.09.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 06.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 05.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 04.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 420,00 |
| 03.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 02.09.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 30.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 29.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 28.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 3,21% | - |
| 27.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 26.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 23.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 3,26% | - |
| 22.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 21.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 20.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 2,75% | - |
| 19.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 16.08.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 15.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 14.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | - |
| 13.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 12.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 09.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 08.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 07.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | - |
| 06.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 2,09% | - |
| 05.08.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 02.08.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 01.08.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 31.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 30.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 29.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 1,04% | - |
| 26.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 25.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 24.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 23.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 22.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 19.07.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 18.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 17.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 16.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,11% | - |
| 15.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 12.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 11.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,12% | - |
| 10.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 09.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 08.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | - |
| 05.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 04.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 03.07.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 4,37% | - |
| 02.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 01.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | - |
| 28.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 8,93% | - |
| 27.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 26.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 25.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 24.06.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 21.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 20.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 19.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | - |
| 18.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 17.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 14.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 13.06.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 12.06.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 11.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 10.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 07.06.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 06.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | - |
| 05.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 04.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 03.06.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 31.05.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | - |
| 30.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 29.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 28.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 27.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 24.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 23.05.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 22.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 21.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 20.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 17.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 16.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 15.05.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 14.05.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 13.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 10.05.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 09.05.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 08.05.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 07.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 06.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |