1,475€
2,43%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,49 | 1,50 | 1,44 | 1,48 | 2,43% | - |
| 08.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 07.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 06.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 03.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 5,00% | - |
| 02.07.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 01.07.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 30.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 29.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 26.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 3,60% | - |
| 25.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 24.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 23.06.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -3,47% | - |
| 22.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 19.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 18.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 17.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 16.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 15.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 12.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,07% | - |
| 11.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 10.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 09.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 08.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 05.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 4,26% | - |
| 04.06.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 03.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 02.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -4,20% | - |
| 01.06.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 4,38% | - |
| 29.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 28.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 27.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 26.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 25.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 22.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 21.05.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 20.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 19.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 18.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 15.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -3,40% | - |
| 14.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 13.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 12.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 11.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 08.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 07.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 06.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 05.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 04.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 1,99% | - |
| 30.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 29.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 28.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 27.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 24.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 23.04.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -3,59% | - |
| 22.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 21.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 20.04.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | - |
| 17.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 16.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 15.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 14.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 13.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 10.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 09.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 3,66% | - |
| 08.04.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 07.04.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 02.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 01.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 31.03.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 30.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 27.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 26.03.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 25.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 24.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 23.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 20.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | - |
| 19.03.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -5,18% | - |
| 18.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -1,03% | - |
| 17.03.2026 | 1,95 | 1,95 | 1,95 | 1,95 | 3,72% | - |
| 16.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 13.03.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 12.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 11.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 10.03.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 09.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -1,55% | - |
| 06.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 05.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 04.03.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 03.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 02.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 27.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 26.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 4,66% | - |
| 25.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 24.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | - |
| 23.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 20.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 19.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 3,31% | - |
| 18.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,09% | - |
| 17.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |