16,300€
1,24%
Echtzeit-Aktienkurs Harsco Corp.
Bid:
Ask:
Aktienkurse zur Harsco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,20 | 16,45 | 16,15 | 16,40 | 1,86% | - |
| 05.02.2026 | 16,15 | 16,30 | 15,85 | 16,10 | -0,31% | - |
| 04.02.2026 | 16,25 | 16,35 | 15,95 | 16,15 | -0,31% | - |
| 03.02.2026 | 16,35 | 16,45 | 16,00 | 16,20 | -0,92% | - |
| 02.02.2026 | 15,80 | 16,40 | 15,75 | 16,35 | 2,19% | - |
| 30.01.2026 | 15,80 | 16,10 | 15,70 | 16,00 | 0,63% | - |
| 29.01.2026 | 15,70 | 16,10 | 15,70 | 15,90 | 0,63% | - |
| 28.01.2026 | 15,70 | 16,20 | 15,60 | 15,80 | 0,96% | - |
| 27.01.2026 | 15,65 | 15,80 | 15,55 | 15,65 | 0,32% | - |
| 26.01.2026 | 15,85 | 16,00 | 15,60 | 15,60 | -1,27% | - |
| 23.01.2026 | 16,15 | 16,35 | 15,80 | 15,80 | -1,86% | - |
| 22.01.2026 | 16,05 | 16,50 | 16,05 | 16,10 | 0,00% | - |
| 21.01.2026 | 15,60 | 16,15 | 15,50 | 16,10 | 2,88% | - |
| 20.01.2026 | 15,65 | 15,70 | 15,40 | 15,65 | -0,63% | - |
| 19.01.2026 | 15,75 | 15,80 | 15,65 | 15,75 | -0,94% | - |
| 16.01.2026 | 16,00 | 16,10 | 15,90 | 15,90 | -0,62% | - |
| 15.01.2026 | 15,90 | 16,15 | 15,85 | 16,00 | 0,31% | - |
| 14.01.2026 | 15,90 | 16,05 | 15,80 | 15,95 | 0,31% | - |
| 13.01.2026 | 15,90 | 16,05 | 15,80 | 15,90 | 0,00% | - |
| 12.01.2026 | 15,65 | 15,95 | 15,50 | 15,90 | 0,63% | - |
| 09.01.2026 | 15,70 | 15,90 | 15,60 | 15,80 | 0,64% | - |
| 08.01.2026 | 15,40 | 15,80 | 15,25 | 15,70 | 1,95% | - |
| 07.01.2026 | 15,55 | 15,70 | 15,40 | 15,40 | -1,91% | - |
| 06.01.2026 | 15,45 | 15,70 | 15,30 | 15,70 | 1,29% | - |
| 05.01.2026 | 15,35 | 15,60 | 15,20 | 15,50 | 1,31% | - |
| 02.01.2026 | 15,25 | 15,55 | 15,25 | 15,30 | 0,33% | - |
| 30.12.2025 | 15,20 | 15,25 | 15,20 | 15,25 | 0,33% | - |
| 29.12.2025 | 15,25 | 15,30 | 15,15 | 15,20 | -1,62% | - |
| 23.12.2025 | 15,50 | 15,60 | 15,40 | 15,45 | -0,96% | - |
| 22.12.2025 | 15,60 | 15,70 | 15,40 | 15,60 | 0,97% | - |
| 19.12.2025 | 15,35 | 15,45 | 15,30 | 15,45 | 1,31% | - |
| 17.12.2025 | 15,20 | 15,25 | 15,20 | 15,25 | 0,99% | - |
| 16.12.2025 | 15,05 | 15,20 | 15,00 | 15,10 | -1,63% | - |
| 15.12.2025 | 15,55 | 15,60 | 15,35 | 15,35 | -0,65% | - |
| 12.12.2025 | 15,45 | 15,45 | 15,40 | 15,45 | 0,32% | - |
| 11.12.2025 | 15,35 | 15,60 | 15,35 | 15,40 | -0,96% | - |
| 10.12.2025 | 15,50 | 15,55 | 15,50 | 15,55 | -0,96% | - |
| 09.12.2025 | 15,65 | 15,70 | 15,60 | 15,70 | 0,00% | - |
| 08.12.2025 | 15,70 | 15,80 | 15,60 | 15,70 | 1,29% | - |
| 05.12.2025 | 15,60 | 15,75 | 15,40 | 15,50 | -0,64% | - |
| 04.12.2025 | 15,65 | 15,70 | 15,45 | 15,60 | -0,64% | - |
| 03.12.2025 | 15,80 | 15,85 | 15,55 | 15,70 | -0,63% | - |
| 02.12.2025 | 15,85 | 15,90 | 15,70 | 15,80 | 0,00% | - |
| 01.12.2025 | 15,70 | 15,90 | 15,55 | 15,80 | 0,00% | - |
| 28.11.2025 | 15,85 | 15,95 | 15,70 | 15,80 | 0,64% | - |
| 26.11.2025 | 15,85 | 16,10 | 15,70 | 15,70 | -0,63% | - |
| 25.11.2025 | 15,85 | 16,20 | 15,65 | 15,80 | 4,98% | - |
| 24.11.2025 | 15,25 | 15,40 | 14,65 | 15,05 | -2,90% | - |
| 21.11.2025 | 15,05 | 18,70 | 14,85 | 15,50 | 29,17% | 6,00 |
| 20.11.2025 | 11,55 | 12,00 | 11,30 | 12,00 | 4,80% | - |
| 18.11.2025 | 11,45 | 11,65 | 11,25 | 11,45 | -1,29% | - |
| 17.11.2025 | 11,60 | 11,60 | 11,55 | 11,60 | 0,43% | - |
| 14.11.2025 | 11,30 | 11,80 | 10,90 | 11,55 | 1,76% | - |
| 13.11.2025 | 11,45 | 11,65 | 11,20 | 11,35 | -0,87% | - |
| 12.11.2025 | 11,65 | 12,05 | 11,40 | 11,45 | -1,72% | - |
| 11.11.2025 | 10,90 | 11,75 | 10,70 | 11,65 | 5,43% | - |
| 10.11.2025 | 10,55 | 11,10 | 7,75 | 11,05 | 6,76% | - |
| 07.11.2025 | 10,70 | 10,70 | 10,25 | 10,35 | -1,90% | - |
| 06.11.2025 | 10,55 | 10,80 | 10,45 | 10,55 | -0,47% | - |
| 05.11.2025 | 10,30 | 10,80 | 10,30 | 10,60 | 2,91% | - |
| 04.11.2025 | 10,35 | 10,65 | 10,25 | 10,30 | -0,96% | - |
| 03.11.2025 | 10,55 | 10,70 | 10,35 | 10,40 | -4,81% | - |
| 31.10.2025 | 10,65 | 11,13 | 10,45 | 10,93 | 0,23% | - |
| 30.10.2025 | 11,05 | 11,05 | 10,85 | 10,90 | -1,36% | - |
| 29.10.2025 | 11,20 | 11,35 | 10,80 | 11,05 | 0,45% | 13,00 |
| 28.10.2025 | 11,35 | 11,40 | 11,00 | 11,00 | -1,79% | - |
| 27.10.2025 | 11,65 | 11,70 | 11,20 | 11,20 | -2,61% | - |
| 24.10.2025 | 11,55 | 11,65 | 11,35 | 11,50 | 3,14% | - |
| 23.10.2025 | 11,05 | 11,30 | 10,95 | 11,15 | 1,36% | - |
| 22.10.2025 | 11,10 | 11,25 | 10,90 | 11,00 | 0,00% | - |
| 21.10.2025 | 11,10 | 11,25 | 10,95 | 11,00 | -0,90% | - |
| 20.10.2025 | 10,60 | 11,10 | 10,60 | 11,10 | 5,71% | - |
| 17.10.2025 | 10,50 | 10,75 | 10,40 | 10,50 | -1,87% | - |
| 15.10.2025 | 10,75 | 10,95 | 10,45 | 10,70 | 0,00% | - |
| 14.10.2025 | 10,30 | 10,70 | 10,13 | 10,70 | 5,94% | - |
| 13.10.2025 | 10,10 | 10,10 | 10,05 | 10,10 | 1,00% | - |
| 10.10.2025 | 10,30 | 10,50 | 9,93 | 10,00 | -1,48% | - |
| 09.10.2025 | 10,10 | 10,43 | 10,00 | 10,15 | 0,00% | - |
| 08.10.2025 | 10,10 | 10,30 | 10,08 | 10,15 | 2,01% | - |
| 07.10.2025 | 10,15 | 10,30 | 9,85 | 9,95 | -1,49% | - |
| 06.10.2025 | 10,25 | 10,35 | 10,03 | 10,10 | -0,98% | - |
| 03.10.2025 | 9,90 | 10,25 | 9,75 | 10,20 | 3,82% | - |
| 02.10.2025 | 10,40 | 10,60 | 9,80 | 9,83 | -6,43% | - |
| 01.10.2025 | 10,75 | 10,90 | 10,45 | 10,50 | -1,87% | - |
| 30.09.2025 | 10,70 | 10,75 | 10,65 | 10,70 | 1,42% | - |
| 29.09.2025 | 10,50 | 10,65 | 10,40 | 10,55 | -0,47% | - |
| 26.09.2025 | 10,35 | 10,65 | 10,25 | 10,60 | 3,92% | - |
| 25.09.2025 | 10,25 | 10,40 | 10,03 | 10,20 | -1,92% | - |
| 24.09.2025 | 10,40 | 10,50 | 10,30 | 10,40 | -1,89% | - |
| 23.09.2025 | 10,40 | 10,60 | 10,40 | 10,60 | 1,92% | - |
| 22.09.2025 | 10,40 | 10,60 | 10,25 | 10,40 | 0,00% | - |
| 19.09.2025 | 10,55 | 10,80 | 10,35 | 10,40 | -4,15% | - |
| 18.09.2025 | 10,65 | 10,90 | 10,50 | 10,85 | 1,88% | - |
| 17.09.2025 | 10,60 | 10,65 | 10,35 | 10,65 | 1,91% | - |
| 16.09.2025 | 10,55 | 10,60 | 10,35 | 10,45 | -1,42% | - |
| 15.09.2025 | 10,45 | 10,65 | 10,25 | 10,60 | 1,44% | - |
| 12.09.2025 | 10,40 | 10,55 | 10,35 | 10,45 | 0,48% | - |
| 11.09.2025 | 10,20 | 10,50 | 10,15 | 10,40 | 5,32% | - |
| 09.09.2025 | 9,88 | 10,00 | 9,45 | 9,88 | -1,99% | - |
| 08.09.2025 | 10,05 | 10,08 | 10,05 | 10,08 | 0,50% | - |