2,200€
-3,59%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,32 | 2,34 | 2,22 | 2,22 | -4,22% | 10.000,00 |
| 31.07.2025 | 2,36 | 2,36 | 2,31 | 2,32 | -1,02% | - |
| 30.07.2025 | 2,40 | 2,42 | 2,31 | 2,35 | -2,41% | - |
| 29.07.2025 | 2,35 | 2,41 | 2,34 | 2,40 | 1,61% | - |
| 28.07.2025 | 2,29 | 2,37 | 2,29 | 2,37 | 3,82% | 3.500,00 |
| 25.07.2025 | 2,33 | 2,35 | 2,27 | 2,28 | -1,47% | - |
| 24.07.2025 | 2,32 | 2,38 | 2,30 | 2,31 | -0,43% | - |
| 23.07.2025 | 2,32 | 2,34 | 2,30 | 2,32 | -0,85% | 1.700,00 |
| 22.07.2025 | 2,26 | 2,42 | 2,26 | 2,34 | 2,18% | - |
| 21.07.2025 | 2,31 | 2,35 | 2,27 | 2,29 | -0,52% | - |
| 18.07.2025 | 2,32 | 2,35 | 2,30 | 2,31 | -0,30% | - |
| 17.07.2025 | 2,32 | 2,35 | 2,28 | 2,31 | -0,43% | - |
| 16.07.2025 | 2,32 | 2,35 | 2,27 | 2,32 | 0,13% | - |
| 15.07.2025 | 2,35 | 2,39 | 2,31 | 2,32 | -1,32% | - |
| 14.07.2025 | 2,38 | 2,44 | 2,35 | 2,35 | -1,71% | - |
| 11.07.2025 | 2,36 | 2,40 | 2,34 | 2,39 | 0,55% | - |
| 10.07.2025 | 2,37 | 2,40 | 2,34 | 2,38 | 0,55% | - |
| 09.07.2025 | 2,36 | 2,41 | 2,35 | 2,37 | 0,13% | 2.250,00 |
| 08.07.2025 | 2,32 | 2,37 | 2,30 | 2,36 | 1,77% | 5.000,00 |
| 07.07.2025 | 2,32 | 2,35 | 2,30 | 2,32 | 0,00% | - |
| 04.07.2025 | 2,35 | 2,39 | 2,31 | 2,32 | -1,69% | - |
| 03.07.2025 | 2,35 | 2,38 | 2,32 | 2,36 | 0,34% | - |
| 02.07.2025 | 2,29 | 2,36 | 2,29 | 2,35 | 2,84% | - |
| 01.07.2025 | 2,31 | 2,34 | 2,26 | 2,29 | -1,08% | - |
| 30.06.2025 | 2,37 | 2,40 | 2,31 | 2,31 | -2,20% | 168,00 |
| 27.06.2025 | 2,35 | 2,41 | 2,34 | 2,37 | 1,11% | - |
| 26.06.2025 | 2,32 | 2,39 | 2,31 | 2,34 | 0,78% | - |
| 25.06.2025 | 2,32 | 2,37 | 2,30 | 2,32 | 0,43% | - |
| 24.06.2025 | 2,34 | 2,37 | 2,14 | 2,31 | -2,37% | - |
| 23.06.2025 | 2,43 | 2,52 | 2,37 | 2,37 | -1,70% | 400,00 |
| 20.06.2025 | 2,44 | 2,50 | 2,39 | 2,41 | -2,71% | 6.000,00 |
| 19.06.2025 | 2,43 | 2,51 | 2,43 | 2,48 | 0,90% | - |
| 18.06.2025 | 2,48 | 2,51 | 2,42 | 2,45 | -1,29% | - |
| 17.06.2025 | 2,49 | 2,56 | 2,45 | 2,49 | 2,94% | - |
| 16.06.2025 | 2,48 | 2,52 | 2,38 | 2,41 | -1,47% | - |
| 13.06.2025 | 2,43 | 2,51 | 2,40 | 2,45 | 3,68% | 28.000,00 |
| 12.06.2025 | 2,35 | 2,40 | 2,32 | 2,36 | 0,00% | - |
| 11.06.2025 | 2,34 | 2,38 | 2,31 | 2,36 | 1,42% | - |
| 10.06.2025 | 2,29 | 2,38 | 2,29 | 2,33 | 0,22% | - |
| 09.06.2025 | 2,25 | 2,34 | 2,25 | 2,33 | 3,24% | - |
| 06.06.2025 | 2,24 | 2,27 | 2,22 | 2,25 | 0,31% | - |
| 05.06.2025 | 2,29 | 2,30 | 2,24 | 2,25 | -1,10% | - |
| 04.06.2025 | 2,26 | 2,33 | 2,24 | 2,27 | 0,13% | - |
| 03.06.2025 | 2,18 | 2,28 | 2,17 | 2,27 | 3,42% | - |
| 02.06.2025 | 2,17 | 2,22 | 2,12 | 2,19 | 2,48% | 1.500,00 |
| 30.05.2025 | 2,14 | 2,21 | 2,12 | 2,14 | -1,70% | - |
| 29.05.2025 | 2,23 | 2,28 | 2,16 | 2,18 | -0,91% | - |
| 28.05.2025 | 2,15 | 2,22 | 2,13 | 2,20 | 2,62% | - |
| 27.05.2025 | 2,09 | 2,16 | 2,09 | 2,14 | 2,05% | - |
| 26.05.2025 | 2,08 | 2,12 | 2,08 | 2,10 | 1,11% | - |
| 23.05.2025 | 2,03 | 2,09 | 2,01 | 2,07 | 1,92% | - |
| 22.05.2025 | 2,07 | 2,07 | 2,02 | 2,04 | -0,93% | - |
| 21.05.2025 | 2,08 | 2,10 | 2,05 | 2,05 | -0,87% | - |
| 20.05.2025 | 2,07 | 2,11 | 2,05 | 2,07 | -0,10% | - |
| 19.05.2025 | 2,13 | 2,13 | 2,04 | 2,07 | -2,17% | - |
| 16.05.2025 | 2,11 | 2,17 | 2,10 | 2,12 | -1,03% | - |
| 15.05.2025 | 2,14 | 2,16 | 2,09 | 2,14 | -1,02% | - |
| 14.05.2025 | 2,13 | 2,19 | 2,13 | 2,16 | 1,36% | 20.000,00 |
| 13.05.2025 | 2,09 | 2,15 | 2,07 | 2,14 | 2,50% | - |
| 12.05.2025 | 2,10 | 2,18 | 2,06 | 2,08 | 0,82% | - |
| 09.05.2025 | 2,02 | 2,09 | 2,01 | 2,07 | 1,92% | - |
| 08.05.2025 | 1,88 | 2,06 | 1,88 | 2,03 | 9,57% | - |
| 07.05.2025 | 1,87 | 1,91 | 1,84 | 1,85 | -0,32% | - |
| 06.05.2025 | 1,89 | 1,92 | 1,84 | 1,86 | -1,01% | - |
| 05.05.2025 | 1,86 | 1,90 | 1,86 | 1,88 | -1,83% | - |
| 02.05.2025 | 1,81 | 1,95 | 1,80 | 1,91 | 6,58% | - |
| 30.04.2025 | 1,83 | 1,84 | 1,78 | 1,79 | -1,75% | - |
| 29.04.2025 | 1,84 | 1,88 | 1,80 | 1,82 | -1,41% | - |
| 28.04.2025 | 1,88 | 1,91 | 1,83 | 1,85 | -1,54% | - |
| 25.04.2025 | 1,86 | 1,90 | 1,85 | 1,88 | 1,51% | - |
| 24.04.2025 | 1,85 | 1,88 | 1,82 | 1,85 | -0,86% | - |
| 23.04.2025 | 1,91 | 1,99 | 1,83 | 1,87 | -0,95% | 540,00 |
| 22.04.2025 | 1,86 | 1,90 | 1,82 | 1,89 | -0,05% | 3.000,00 |
| 17.04.2025 | 1,84 | 1,91 | 1,83 | 1,89 | 3,80% | - |
| 16.04.2025 | 1,81 | 1,86 | 1,77 | 1,82 | 0,94% | 501,00 |
| 15.04.2025 | 1,80 | 1,86 | 1,78 | 1,80 | -0,06% | - |
| 14.04.2025 | 1,80 | 1,86 | 1,77 | 1,80 | 0,00% | 650,00 |
| 11.04.2025 | 1,82 | 1,83 | 1,74 | 1,80 | -0,39% | - |
| 10.04.2025 | 2,05 | 2,10 | 1,75 | 1,81 | -11,07% | - |
| 09.04.2025 | 1,90 | 2,07 | 1,82 | 2,03 | 5,89% | 7.500,00 |
| 08.04.2025 | 2,09 | 2,11 | 1,89 | 1,92 | -8,75% | 6.333,00 |
| 07.04.2025 | 1,99 | 2,17 | 1,86 | 2,10 | 0,86% | 16.000,00 |
| 04.04.2025 | 2,33 | 2,33 | 2,03 | 2,09 | -10,28% | - |
| 03.04.2025 | 2,49 | 2,57 | 2,29 | 2,33 | -9,57% | - |
| 02.04.2025 | 2,52 | 2,58 | 2,52 | 2,57 | 0,94% | - |
| 01.04.2025 | 2,57 | 2,64 | 2,51 | 2,55 | 2,37% | 16.000,00 |
| 31.03.2025 | 2,51 | 2,55 | 2,46 | 2,49 | -0,60% | - |
| 28.03.2025 | 2,53 | 2,58 | 2,50 | 2,50 | -1,03% | 2.000,00 |
| 27.03.2025 | 2,46 | 2,54 | 2,46 | 2,53 | 2,43% | - |
| 26.03.2025 | 2,43 | 2,47 | 2,40 | 2,47 | 1,86% | - |
| 25.03.2025 | 2,36 | 2,49 | 2,36 | 2,42 | 2,67% | - |
| 24.03.2025 | 2,49 | 2,51 | 2,32 | 2,36 | -4,61% | - |
| 21.03.2025 | 2,43 | 2,53 | 2,41 | 2,48 | 0,86% | - |
| 20.03.2025 | 2,33 | 2,45 | 2,33 | 2,45 | 3,37% | - |
| 19.03.2025 | 2,34 | 2,39 | 2,29 | 2,37 | -1,45% | - |
| 18.03.2025 | 2,33 | 2,45 | 2,28 | 2,41 | 6,03% | 3.000,00 |
| 17.03.2025 | 2,28 | 2,33 | 2,26 | 2,27 | -0,57% | - |
| 14.03.2025 | 2,25 | 2,29 | 2,20 | 2,29 | 2,01% | - |
| 13.03.2025 | 2,19 | 2,25 | 2,19 | 2,24 | 2,19% | - |
| 12.03.2025 | 2,20 | 2,20 | 2,13 | 2,19 | -1,35% | 2.000,00 |