15,900€
1,27%
Echtzeit-Aktienkurs Harsco Corp.
Bid:
Ask:
Aktienkurse zur Harsco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 15.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 14.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 13.01.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 12.01.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 09.01.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 2,65% | - |
| 08.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 07.01.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 06.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 05.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 02.01.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 30.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 29.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 23.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 22.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 19.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 18.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 17.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 16.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 15.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 12.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 11.12.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 10.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 09.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 08.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 05.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 04.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 03.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 02.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 01.12.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 28.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 27.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 26.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 25.11.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 24.11.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 17,42% | 30,00 |
| 21.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 15,79% | - |
| 20.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 2,70% | - |
| 19.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 18.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 17.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 14.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 13.11.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 12.11.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 6,54% | - |
| 11.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | - |
| 10.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 07.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 06.11.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 05.11.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 04.11.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 03.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 31.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 30.10.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -5,41% | - |
| 29.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 28.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 27.10.2025 | 11,30 | 11,30 | 11,20 | 11,20 | 0,00% | - |
| 24.10.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 23.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 22.10.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 21.10.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | - |
| 20.10.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | - |
| 17.10.2025 | 10,50 | 10,75 | 10,40 | 10,60 | 0,47% | - |
| 16.10.2025 | 10,70 | 10,75 | 10,45 | 10,55 | -1,40% | - |
| 15.10.2025 | 10,75 | 10,95 | 10,70 | 10,70 | 2,39% | - |
| 14.10.2025 | 10,30 | 10,55 | 10,13 | 10,45 | 0,00% | - |
| 13.10.2025 | 10,10 | 10,45 | 10,05 | 10,45 | 1,46% | - |
| 10.10.2025 | 10,30 | 10,35 | 10,25 | 10,30 | 0,49% | - |
| 09.10.2025 | 10,10 | 10,43 | 10,00 | 10,25 | 0,99% | - |
| 08.10.2025 | 10,10 | 10,30 | 10,08 | 10,15 | 1,50% | - |
| 07.10.2025 | 10,15 | 10,30 | 9,95 | 10,00 | -2,44% | - |
| 06.10.2025 | 10,25 | 10,35 | 10,15 | 10,25 | 3,80% | - |
| 03.10.2025 | 9,90 | 9,90 | 9,88 | 9,88 | -3,19% | - |
| 02.10.2025 | 10,40 | 10,60 | 10,15 | 10,20 | -5,12% | - |
| 01.10.2025 | 10,70 | 10,90 | 10,60 | 10,75 | -0,46% | - |
| 30.09.2025 | 10,70 | 10,90 | 10,65 | 10,80 | 3,35% | - |
| 29.09.2025 | 10,50 | 10,60 | 10,40 | 10,45 | 0,97% | - |
| 26.09.2025 | 10,30 | 10,40 | 10,30 | 10,35 | 0,98% | - |
| 25.09.2025 | 10,20 | 10,25 | 10,03 | 10,25 | -1,91% | - |
| 24.09.2025 | 10,45 | 10,50 | 10,30 | 10,45 | -2,34% | - |
| 23.09.2025 | 10,40 | 10,80 | 10,40 | 10,70 | 1,42% | - |
| 22.09.2025 | 10,40 | 10,60 | 10,25 | 10,55 | -0,94% | - |
| 19.09.2025 | 10,60 | 10,80 | 10,50 | 10,65 | -0,93% | - |
| 18.09.2025 | 10,65 | 10,85 | 10,50 | 10,75 | 2,38% | - |
| 17.09.2025 | 10,60 | 10,60 | 10,35 | 10,50 | 0,48% | - |
| 16.09.2025 | 10,55 | 10,60 | 10,40 | 10,45 | -0,95% | - |
| 15.09.2025 | 10,40 | 10,55 | 10,25 | 10,55 | 0,96% | - |
| 12.09.2025 | 10,40 | 10,45 | 10,35 | 10,45 | 1,95% | - |
| 11.09.2025 | 10,20 | 10,40 | 10,15 | 10,25 | 1,99% | - |
| 10.09.2025 | 9,98 | 10,25 | 9,88 | 10,05 | 1,26% | - |
| 09.09.2025 | 9,90 | 10,00 | 9,75 | 9,93 | -0,75% | - |
| 08.09.2025 | 10,05 | 10,13 | 9,85 | 10,00 | 0,00% | - |
| 05.09.2025 | 10,08 | 10,15 | 9,90 | 10,00 | -2,44% | - |
| 04.09.2025 | 9,53 | 10,25 | 9,43 | 10,25 | 9,33% | - |
| 03.09.2025 | 9,35 | 9,40 | 9,20 | 9,38 | -1,32% | - |
| 02.09.2025 | 9,60 | 9,65 | 9,43 | 9,50 | -1,81% | - |
| 01.09.2025 | 9,63 | 9,68 | 9,60 | 9,68 | 3,20% | - |
| 29.08.2025 | 9,48 | 9,53 | 9,28 | 9,38 | -3,10% | - |
| 28.08.2025 | 9,80 | 9,88 | 9,55 | 9,68 | -1,28% | - |
| 27.08.2025 | 9,83 | 9,95 | 9,68 | 9,80 | 0,77% | - |
| 26.08.2025 | 9,65 | 9,75 | 9,55 | 9,73 | 2,10% | - |
| 25.08.2025 | 9,48 | 9,58 | 9,35 | 9,53 | -1,04% | - |