16,351€
-0,13%
Echtzeit-Aktienkurs HARSCO CORP. DL 1,25
Bid:
Ask:
Aktienkurse zur HARSCO CORP. DL 1,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,43 | 16,93 | 16,34 | 16,61 | 1,16% | - |
| 04.05.2026 | 16,78 | 16,95 | 16,35 | 16,42 | -2,00% | - |
| 30.04.2026 | 16,44 | 16,88 | 16,35 | 16,75 | 1,52% | - |
| 29.04.2026 | 16,67 | 16,75 | 16,42 | 16,50 | -0,76% | - |
| 28.04.2026 | 16,40 | 16,66 | 16,15 | 16,63 | 0,61% | - |
| 27.04.2026 | 16,44 | 16,54 | 16,36 | 16,53 | 0,42% | - |
| 24.04.2026 | 16,66 | 16,86 | 16,40 | 16,46 | -0,81% | - |
| 23.04.2026 | 16,31 | 16,76 | 16,31 | 16,59 | 1,21% | - |
| 22.04.2026 | 16,59 | 16,68 | 16,32 | 16,40 | -0,48% | - |
| 21.04.2026 | 16,58 | 16,73 | 16,42 | 16,47 | -0,37% | 14,00 |
| 20.04.2026 | 16,34 | 16,57 | 16,29 | 16,54 | 0,38% | - |
| 17.04.2026 | 16,44 | 16,60 | 16,27 | 16,47 | 0,28% | - |
| 16.04.2026 | 16,61 | 16,70 | 16,26 | 16,43 | -0,74% | - |
| 15.04.2026 | 16,67 | 16,72 | 16,40 | 16,55 | -0,60% | - |
| 14.04.2026 | 16,37 | 16,69 | 16,27 | 16,65 | 1,74% | 14,00 |
| 13.04.2026 | 16,56 | 16,72 | 16,28 | 16,37 | -1,85% | - |
| 10.04.2026 | 16,79 | 16,85 | 16,54 | 16,67 | -0,97% | - |
| 09.04.2026 | 16,86 | 17,07 | 16,77 | 16,84 | -0,53% | - |
| 08.04.2026 | 17,30 | 17,30 | 16,78 | 16,93 | 1,05% | 87,00 |
| 07.04.2026 | 16,72 | 16,90 | 16,62 | 16,75 | -2,90% | 13,00 |
| 02.04.2026 | 16,76 | 17,29 | 16,69 | 17,25 | 1,18% | - |
| 01.04.2026 | 17,05 | 17,19 | 16,88 | 17,05 | 0,58% | 174,00 |
| 31.03.2026 | 16,63 | 17,28 | 16,48 | 16,95 | 3,05% | - |
| 30.03.2026 | 16,45 | 16,69 | 16,35 | 16,45 | 0,75% | 15,00 |
| 27.03.2026 | 16,29 | 16,48 | 16,07 | 16,33 | 0,78% | - |
| 26.03.2026 | 16,14 | 16,31 | 16,03 | 16,20 | -0,22% | - |
| 25.03.2026 | 16,01 | 16,35 | 15,87 | 16,24 | 2,13% | - |
| 24.03.2026 | 15,90 | 16,08 | 15,72 | 15,90 | 0,45% | - |
| 23.03.2026 | 15,48 | 16,30 | 15,46 | 15,83 | 0,80% | 15,00 |
| 20.03.2026 | 15,75 | 15,94 | 15,56 | 15,70 | -0,60% | - |
| 19.03.2026 | 15,83 | 15,88 | 15,63 | 15,80 | -0,04% | - |
| 18.03.2026 | 15,97 | 16,04 | 15,74 | 15,80 | -0,16% | - |
| 17.03.2026 | 15,55 | 15,94 | 15,54 | 15,83 | 0,98% | - |
| 16.03.2026 | 15,65 | 15,75 | 15,46 | 15,67 | 0,55% | 15,00 |
| 13.03.2026 | 15,59 | 15,69 | 15,42 | 15,59 | 0,56% | 60,00 |
| 12.03.2026 | 15,37 | 15,86 | 15,32 | 15,50 | 0,31% | - |
| 11.03.2026 | 15,52 | 15,79 | 15,20 | 15,45 | -0,50% | - |
| 10.03.2026 | 15,40 | 15,67 | 15,32 | 15,53 | 0,74% | - |
| 09.03.2026 | 14,92 | 15,50 | 14,88 | 15,42 | 1,52% | - |
| 06.03.2026 | 15,47 | 15,54 | 15,06 | 15,19 | -1,44% | - |
| 05.03.2026 | 15,63 | 15,78 | 15,41 | 15,41 | -1,43% | - |
| 04.03.2026 | 15,31 | 15,97 | 15,27 | 15,63 | 1,59% | - |
| 03.03.2026 | 15,45 | 15,66 | 15,35 | 15,39 | -1,70% | - |
| 02.03.2026 | 15,78 | 16,16 | 15,62 | 15,65 | -2,02% | 14,00 |
| 27.02.2026 | 15,69 | 16,09 | 15,52 | 15,98 | 1,70% | - |
| 26.02.2026 | 15,08 | 15,82 | 15,00 | 15,71 | 3,64% | - |
| 25.02.2026 | 15,19 | 15,33 | 14,30 | 15,16 | -1,28% | 11.200,00 |
| 24.02.2026 | 16,30 | 16,30 | 15,07 | 15,35 | -5,44% | 404,00 |
| 23.02.2026 | 16,06 | 16,34 | 16,06 | 16,24 | -0,17% | 15,00 |
| 20.02.2026 | 16,50 | 16,53 | 16,24 | 16,27 | -0,82% | - |
| 19.02.2026 | 16,31 | 16,43 | 16,18 | 16,40 | 0,73% | - |
| 18.02.2026 | 16,09 | 16,34 | 15,90 | 16,28 | 1,43% | - |
| 17.02.2026 | 16,00 | 16,10 | 15,80 | 16,05 | 0,63% | - |
| 16.02.2026 | 15,95 | 16,10 | 15,90 | 15,95 | 0,00% | 15,00 |
| 13.02.2026 | 16,05 | 16,25 | 15,90 | 15,95 | -0,62% | - |
| 12.02.2026 | 16,35 | 16,50 | 16,00 | 16,05 | -1,83% | - |
| 11.02.2026 | 15,85 | 16,40 | 15,80 | 16,35 | 2,51% | - |
| 10.02.2026 | 16,10 | 16,20 | 15,80 | 15,95 | -0,62% | - |
| 09.02.2026 | 16,30 | 16,40 | 16,05 | 16,05 | -1,83% | 84,00 |
| 06.02.2026 | 16,20 | 16,45 | 16,10 | 16,35 | 1,24% | 14,00 |
| 05.02.2026 | 16,15 | 16,30 | 15,80 | 16,15 | 0,00% | 30,00 |
| 04.02.2026 | 16,25 | 16,35 | 15,95 | 16,15 | -0,62% | - |
| 03.02.2026 | 16,40 | 16,40 | 15,90 | 16,25 | -0,61% | 110,00 |
| 02.02.2026 | 15,65 | 16,40 | 15,60 | 16,35 | 2,51% | - |
| 30.01.2026 | 15,80 | 16,10 | 15,65 | 15,95 | 0,31% | - |
| 29.01.2026 | 15,75 | 16,10 | 15,70 | 15,90 | 0,95% | 15,00 |
| 28.01.2026 | 15,80 | 16,20 | 15,60 | 15,75 | 0,64% | - |
| 27.01.2026 | 15,75 | 15,80 | 15,50 | 15,65 | 0,00% | - |
| 26.01.2026 | 15,80 | 16,00 | 15,65 | 15,65 | -1,26% | - |
| 23.01.2026 | 16,00 | 16,35 | 15,85 | 15,85 | -1,25% | - |
| 22.01.2026 | 16,05 | 16,50 | 16,05 | 16,05 | 0,00% | - |
| 21.01.2026 | 15,60 | 16,20 | 15,50 | 16,05 | 3,22% | 15,00 |
| 20.01.2026 | 15,65 | 15,75 | 15,35 | 15,55 | -1,58% | - |
| 19.01.2026 | 15,65 | 15,90 | 15,55 | 15,80 | -0,94% | - |
| 16.01.2026 | 16,10 | 16,10 | 15,85 | 15,95 | 0,00% | - |
| 15.01.2026 | 15,90 | 16,10 | 15,90 | 15,95 | 0,63% | - |
| 14.01.2026 | 15,85 | 16,10 | 15,75 | 15,85 | -0,63% | 15,00 |
| 13.01.2026 | 15,90 | 16,00 | 15,80 | 15,95 | 0,63% | - |
| 12.01.2026 | 15,30 | 15,90 | 15,30 | 15,85 | 0,63% | - |
| 09.01.2026 | 15,50 | 15,90 | 15,50 | 15,75 | 0,00% | - |
| 08.01.2026 | 15,35 | 15,80 | 15,30 | 15,75 | 1,94% | 640,00 |
| 07.01.2026 | 15,65 | 15,70 | 15,35 | 15,45 | -0,64% | 14,00 |
| 06.01.2026 | 15,50 | 15,70 | 15,40 | 15,55 | 0,32% | 56,00 |
| 05.01.2026 | 15,30 | 15,60 | 15,20 | 15,50 | 1,64% | - |
| 02.01.2026 | 15,35 | 15,50 | 15,15 | 15,25 | -0,65% | 15,00 |
| 30.12.2025 | 15,20 | 15,40 | 15,20 | 15,35 | 0,66% | - |
| 29.12.2025 | 15,25 | 15,30 | 15,15 | 15,25 | -1,29% | 1.625,00 |
| 23.12.2025 | 15,30 | 15,70 | 15,30 | 15,45 | -0,64% | - |
| 22.12.2025 | 15,40 | 15,70 | 15,40 | 15,55 | 0,00% | 15,00 |
| 19.12.2025 | 15,30 | 15,60 | 15,20 | 15,55 | 1,63% | - |
| 18.12.2025 | 15,40 | 15,50 | 15,25 | 15,30 | -0,33% | - |
| 17.12.2025 | 15,25 | 15,50 | 15,15 | 15,35 | 1,32% | - |
| 16.12.2025 | 14,95 | 15,30 | 14,90 | 15,15 | 0,00% | - |
| 15.12.2025 | 15,50 | 15,60 | 15,05 | 15,15 | -1,62% | 14,00 |
| 12.12.2025 | 15,40 | 15,60 | 15,30 | 15,40 | -0,32% | - |
| 11.12.2025 | 15,20 | 15,60 | 15,20 | 15,45 | 0,00% | - |
| 10.12.2025 | 15,55 | 15,70 | 15,45 | 15,45 | -0,64% | - |
| 09.12.2025 | 15,70 | 15,70 | 15,50 | 15,55 | -0,64% | - |
| 08.12.2025 | 15,50 | 15,80 | 15,50 | 15,65 | 0,00% | 14,00 |
| 05.12.2025 | 15,30 | 15,70 | 15,30 | 15,65 | 0,64% | - |