16,800€
1,82%
Echtzeit-Aktienkurs Harsco Corp.
Bid:
Ask:
Aktienkurse zur Harsco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 16,40 | 16,90 | 16,35 | 16,80 | 1,82% | - |
| 29.04.2026 | 16,65 | 16,80 | 16,45 | 16,50 | -0,90% | - |
| 28.04.2026 | 16,15 | 16,70 | 16,15 | 16,65 | 0,60% | - |
| 27.04.2026 | 16,45 | 16,60 | 16,35 | 16,55 | 0,30% | - |
| 24.04.2026 | 16,65 | 16,85 | 16,40 | 16,50 | -0,60% | - |
| 23.04.2026 | 16,35 | 16,80 | 16,30 | 16,60 | 0,91% | - |
| 22.04.2026 | 16,55 | 16,70 | 16,30 | 16,45 | -0,30% | - |
| 21.04.2026 | 16,55 | 16,80 | 16,40 | 16,50 | 0,00% | - |
| 20.04.2026 | 16,35 | 16,60 | 16,30 | 16,50 | 0,61% | - |
| 17.04.2026 | 16,45 | 16,60 | 16,25 | 16,40 | -0,30% | - |
| 16.04.2026 | 16,55 | 16,70 | 16,30 | 16,45 | -0,90% | - |
| 15.04.2026 | 16,65 | 16,75 | 16,40 | 16,60 | 0,00% | - |
| 14.04.2026 | 16,35 | 16,70 | 16,30 | 16,60 | 0,91% | - |
| 13.04.2026 | 16,65 | 16,80 | 16,35 | 16,45 | -0,90% | - |
| 10.04.2026 | 16,75 | 16,85 | 16,55 | 16,60 | -1,19% | - |
| 09.04.2026 | 16,85 | 17,10 | 16,80 | 16,80 | -0,59% | - |
| 08.04.2026 | 17,05 | 17,30 | 16,80 | 16,90 | 0,60% | - |
| 07.04.2026 | 16,75 | 16,95 | 16,60 | 16,80 | -2,61% | - |
| 02.04.2026 | 16,95 | 17,30 | 16,75 | 17,25 | 1,17% | - |
| 01.04.2026 | 17,00 | 17,20 | 16,90 | 17,05 | 0,29% | - |
| 31.03.2026 | 16,55 | 17,30 | 16,50 | 17,00 | 3,03% | - |
| 30.03.2026 | 16,40 | 16,75 | 16,40 | 16,50 | 0,30% | - |
| 27.03.2026 | 16,25 | 16,50 | 15,95 | 16,45 | 1,54% | - |
| 26.03.2026 | 16,15 | 16,30 | 16,05 | 16,20 | 0,00% | - |
| 25.03.2026 | 15,95 | 16,40 | 15,95 | 16,20 | 2,21% | - |
| 24.03.2026 | 15,95 | 16,00 | 15,65 | 15,85 | -0,63% | - |
| 23.03.2026 | 15,65 | 16,20 | 15,55 | 15,95 | 2,24% | - |
| 20.03.2026 | 15,75 | 15,95 | 15,55 | 15,60 | -0,64% | - |
| 19.03.2026 | 15,85 | 15,85 | 15,65 | 15,70 | -0,63% | - |
| 18.03.2026 | 15,95 | 16,10 | 15,55 | 15,80 | -0,63% | - |
| 17.03.2026 | 15,55 | 16,00 | 15,55 | 15,90 | 1,60% | - |
| 16.03.2026 | 15,65 | 15,75 | 15,50 | 15,65 | 0,32% | - |
| 13.03.2026 | 15,55 | 15,75 | 15,45 | 15,60 | 0,65% | - |
| 12.03.2026 | 15,45 | 15,90 | 15,35 | 15,50 | 0,00% | - |
| 11.03.2026 | 15,55 | 15,80 | 15,05 | 15,50 | 0,00% | 53.762,00 |
| 10.03.2026 | 15,40 | 15,70 | 15,15 | 15,50 | 0,65% | - |
| 09.03.2026 | 15,00 | 15,50 | 14,90 | 15,40 | 0,65% | - |
| 06.03.2026 | 15,50 | 15,55 | 15,10 | 15,30 | -0,97% | 2.600,00 |
| 05.03.2026 | 15,60 | 15,75 | 15,45 | 15,45 | -0,96% | - |
| 04.03.2026 | 15,35 | 16,00 | 15,30 | 15,60 | 1,30% | - |
| 03.03.2026 | 15,55 | 15,75 | 15,35 | 15,40 | -1,91% | - |
| 02.03.2026 | 15,95 | 16,15 | 15,65 | 15,70 | -2,18% | - |
| 27.02.2026 | 15,65 | 16,10 | 15,50 | 16,05 | 2,23% | - |
| 26.02.2026 | 15,10 | 15,80 | 15,00 | 15,70 | 3,63% | - |
| 25.02.2026 | 15,20 | 15,35 | 14,35 | 15,15 | -0,33% | - |
| 24.02.2026 | 16,25 | 16,25 | 15,20 | 15,20 | -6,46% | - |
| 23.02.2026 | 16,15 | 16,40 | 16,10 | 16,25 | -0,31% | - |
| 20.02.2026 | 16,45 | 16,55 | 16,25 | 16,30 | -0,91% | - |
| 19.02.2026 | 16,30 | 16,45 | 16,20 | 16,45 | 0,61% | - |
| 18.02.2026 | 16,05 | 16,40 | 15,90 | 16,35 | 1,87% | - |
| 17.02.2026 | 15,90 | 16,10 | 15,90 | 16,05 | 0,63% | - |
| 16.02.2026 | 15,95 | 16,10 | 15,90 | 15,95 | 0,00% | - |
| 13.02.2026 | 16,05 | 16,25 | 15,90 | 15,95 | -0,31% | - |
| 12.02.2026 | 16,35 | 16,40 | 16,00 | 16,00 | -1,23% | - |
| 11.02.2026 | 15,85 | 16,40 | 15,80 | 16,20 | 1,57% | - |
| 10.02.2026 | 16,10 | 16,20 | 15,90 | 15,95 | -0,93% | - |
| 09.02.2026 | 16,35 | 16,40 | 16,10 | 16,10 | -1,23% | - |
| 06.02.2026 | 16,20 | 16,45 | 16,15 | 16,30 | 1,24% | - |
| 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% | - |