3,254€
4,76%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 3,25 | 3,26 | 3,19 | 3,24 | 3,58% | - |
| 09.03.2026 | 3,64 | 3,64 | 3,12 | 3,13 | -8,17% | 105.750,00 |
| 06.03.2026 | 3,30 | 3,41 | 3,18 | 3,40 | 3,72% | 68.140,00 |
| 05.03.2026 | 3,12 | 3,31 | 3,02 | 3,28 | 5,36% | 138.888,00 |
| 04.03.2026 | 3,29 | 3,29 | 3,02 | 3,12 | -6,26% | 81.288,00 |
| 03.03.2026 | 3,29 | 3,33 | 3,11 | 3,32 | 1,40% | 143.225,00 |
| 02.03.2026 | 3,14 | 3,31 | 2,86 | 3,28 | 14,22% | 59.287,00 |
| 27.02.2026 | 2,73 | 2,89 | 2,71 | 2,87 | 5,21% | 254.000,00 |
| 26.02.2026 | 2,74 | 2,82 | 2,70 | 2,73 | -0,40% | - |
| 25.02.2026 | 2,65 | 2,83 | 2,64 | 2,74 | 3,20% | 129.923,00 |
| 24.02.2026 | 2,66 | 2,67 | 2,63 | 2,65 | 0,00% | - |
| 23.02.2026 | 2,67 | 2,68 | 2,63 | 2,65 | 0,84% | 111.400,00 |
| 20.02.2026 | 2,62 | 2,67 | 2,60 | 2,63 | 0,46% | - |
| 19.02.2026 | 2,60 | 2,68 | 2,55 | 2,62 | 0,73% | 32.744,00 |
| 18.02.2026 | 2,52 | 2,61 | 2,51 | 2,60 | 3,30% | 136.400,00 |
| 17.02.2026 | 2,57 | 2,59 | 2,51 | 2,52 | -2,59% | 30.295,00 |
| 16.02.2026 | 2,64 | 2,64 | 2,56 | 2,58 | 0,86% | 29.000,00 |
| 13.02.2026 | 2,59 | 2,60 | 2,52 | 2,56 | 0,16% | - |
| 12.02.2026 | 2,61 | 2,68 | 2,56 | 2,56 | -1,39% | 16.858,00 |
| 11.02.2026 | 2,58 | 2,66 | 2,58 | 2,59 | 0,04% | 33.110,00 |
| 10.02.2026 | 2,63 | 2,67 | 2,58 | 2,59 | -1,29% | 54.116,00 |
| 09.02.2026 | 2,57 | 2,68 | 2,56 | 2,63 | 1,98% | 1.380,00 |
| 06.02.2026 | 2,54 | 2,66 | 2,54 | 2,58 | 2,88% | 23.508,00 |
| 05.02.2026 | 2,64 | 2,66 | 2,50 | 2,50 | -5,30% | - |
| 04.02.2026 | 2,68 | 2,72 | 2,61 | 2,64 | -0,97% | 13.000,00 |
| 03.02.2026 | 2,68 | 2,72 | 2,63 | 2,67 | 2,46% | - |
| 02.02.2026 | 2,53 | 2,62 | 2,53 | 2,61 | -2,29% | - |
| 30.01.2026 | 2,74 | 2,75 | 2,65 | 2,67 | -3,02% | 43.226,00 |
| 29.01.2026 | 2,65 | 2,83 | 2,65 | 2,75 | 5,32% | 27.490,00 |
| 28.01.2026 | 2,55 | 2,66 | 2,55 | 2,61 | 4,90% | 40.000,00 |
| 27.01.2026 | 2,50 | 2,54 | 2,45 | 2,49 | -0,92% | 53.500,00 |
| 26.01.2026 | 2,47 | 2,53 | 2,46 | 2,51 | 0,88% | 100.000,00 |
| 23.01.2026 | 2,45 | 2,54 | 2,39 | 2,49 | 2,47% | - |
| 22.01.2026 | 2,54 | 2,55 | 2,38 | 2,43 | -3,69% | 124.000,00 |
| 21.01.2026 | 2,47 | 2,57 | 2,43 | 2,52 | 2,10% | 760,00 |
| 20.01.2026 | 2,43 | 2,48 | 2,40 | 2,47 | 1,35% | 77.640,00 |
| 19.01.2026 | 2,42 | 2,47 | 2,41 | 2,44 | 0,62% | 32.730,00 |
| 16.01.2026 | 2,39 | 2,44 | 2,38 | 2,42 | 1,47% | - |
| 15.01.2026 | 2,38 | 2,45 | 2,36 | 2,39 | 0,89% | 115.650,00 |
| 14.01.2026 | 2,33 | 2,46 | 2,33 | 2,37 | 1,24% | 36.300,00 |
| 13.01.2026 | 2,34 | 2,35 | 2,28 | 2,34 | 1,08% | - |
| 12.01.2026 | 2,23 | 2,31 | 2,23 | 2,31 | 4,05% | 234.600,00 |
| 09.01.2026 | 2,21 | 2,25 | 2,20 | 2,22 | -0,49% | 61.000,00 |
| 08.01.2026 | 2,18 | 2,23 | 2,13 | 2,23 | 2,85% | 57.475,00 |
| 07.01.2026 | 2,27 | 2,28 | 2,13 | 2,17 | -4,06% | 70.000,00 |
| 06.01.2026 | 2,31 | 2,38 | 2,26 | 2,26 | -1,86% | - |
| 05.01.2026 | 2,29 | 2,33 | 2,27 | 2,31 | -1,07% | - |
| 02.01.2026 | 2,27 | 2,35 | 2,27 | 2,33 | 2,28% | - |
| 30.12.2025 | 2,27 | 2,30 | 2,25 | 2,28 | 3,07% | - |
| 29.12.2025 | 2,40 | 2,40 | 2,21 | 2,21 | -3,91% | - |
| 23.12.2025 | 2,34 | 2,38 | 2,29 | 2,30 | 0,44% | - |
| 22.12.2025 | 2,41 | 2,41 | 2,20 | 2,29 | -3,37% | 15.000,00 |
| 19.12.2025 | 2,32 | 2,38 | 2,32 | 2,37 | 1,85% | - |
| 18.12.2025 | 2,35 | 2,39 | 2,32 | 2,33 | 0,39% | - |
| 17.12.2025 | 2,36 | 2,42 | 2,32 | 2,32 | 1,49% | 1.600,00 |
| 16.12.2025 | 2,36 | 2,39 | 2,29 | 2,29 | -3,18% | - |
| 15.12.2025 | 2,39 | 2,44 | 2,36 | 2,36 | -3,63% | - |
| 12.12.2025 | 2,33 | 2,47 | 2,33 | 2,45 | 6,24% | 500,00 |
| 11.12.2025 | 2,34 | 2,37 | 2,30 | 2,31 | -1,75% | - |
| 10.12.2025 | 2,37 | 2,39 | 2,33 | 2,35 | 1,34% | - |
| 09.12.2025 | 2,34 | 2,41 | 2,32 | 2,32 | -1,11% | - |
| 08.12.2025 | 2,41 | 2,44 | 2,34 | 2,34 | 0,26% | - |
| 05.12.2025 | 2,42 | 2,42 | 2,34 | 2,34 | -1,77% | - |
| 04.12.2025 | 2,40 | 2,44 | 2,38 | 2,38 | 1,36% | - |
| 03.12.2025 | 2,38 | 2,42 | 2,35 | 2,35 | -0,47% | - |
| 02.12.2025 | 2,43 | 2,45 | 2,35 | 2,36 | -0,30% | - |
| 01.12.2025 | 2,40 | 2,44 | 2,36 | 2,36 | 0,51% | - |
| 28.11.2025 | 2,43 | 2,43 | 2,35 | 2,35 | 0,34% | - |
| 27.11.2025 | 2,37 | 2,41 | 2,34 | 2,34 | 0,43% | - |
| 26.11.2025 | 2,46 | 2,49 | 2,32 | 2,33 | -4,66% | - |
| 25.11.2025 | 2,49 | 2,52 | 2,42 | 2,45 | -1,21% | - |
| 24.11.2025 | 2,52 | 2,55 | 2,44 | 2,48 | 0,41% | - |
| 21.11.2025 | 2,63 | 2,68 | 2,45 | 2,47 | -5,87% | - |
| 20.11.2025 | 2,63 | 2,70 | 2,62 | 2,62 | 1,24% | - |
| 19.11.2025 | 2,67 | 2,71 | 2,59 | 2,59 | -0,92% | - |
| 18.11.2025 | 2,66 | 2,71 | 2,61 | 2,61 | -1,88% | - |
| 17.11.2025 | 2,69 | 2,75 | 2,66 | 2,66 | -0,67% | - |
| 14.11.2025 | 2,67 | 2,70 | 2,63 | 2,68 | 0,04% | - |
| 13.11.2025 | 2,70 | 2,70 | 2,64 | 2,68 | 0,30% | - |
| 12.11.2025 | 2,68 | 2,73 | 2,66 | 2,67 | -1,33% | - |
| 11.11.2025 | 2,67 | 2,72 | 2,66 | 2,71 | 2,03% | - |
| 10.11.2025 | 2,46 | 2,71 | 2,45 | 2,66 | 2,67% | - |
| 07.11.2025 | 2,66 | 2,69 | 2,59 | 2,59 | -1,22% | - |
| 06.11.2025 | 2,63 | 2,70 | 2,62 | 2,62 | 1,16% | - |
| 05.11.2025 | 2,60 | 2,65 | 2,56 | 2,59 | 0,54% | - |
| 04.11.2025 | 2,62 | 2,68 | 2,57 | 2,57 | -2,20% | - |
| 03.11.2025 | 2,57 | 2,67 | 2,57 | 2,63 | 1,74% | - |
| 31.10.2025 | 2,56 | 2,59 | 2,53 | 2,59 | 6,20% | - |
| 30.10.2025 | 2,49 | 2,60 | 2,44 | 2,44 | -1,62% | - |
| 29.10.2025 | 2,50 | 2,54 | 2,47 | 2,48 | 0,32% | - |
| 28.10.2025 | 2,51 | 2,57 | 2,47 | 2,47 | -1,67% | - |
| 27.10.2025 | 2,52 | 2,56 | 2,51 | 2,51 | -0,08% | - |
| 24.10.2025 | 2,47 | 2,59 | 2,47 | 2,51 | 2,16% | - |
| 23.10.2025 | 2,40 | 2,48 | 2,39 | 2,46 | 5,54% | - |
| 22.10.2025 | 2,31 | 2,39 | 2,29 | 2,33 | -0,85% | - |
| 21.10.2025 | 2,29 | 2,35 | 2,29 | 2,35 | 3,98% | 7.500,00 |
| 20.10.2025 | 2,24 | 2,32 | 2,23 | 2,26 | 1,12% | - |
| 17.10.2025 | 2,24 | 2,25 | 2,17 | 2,24 | -2,74% | - |
| 16.10.2025 | 2,30 | 2,35 | 2,24 | 2,30 | 1,50% | 6.200,00 |
| 15.10.2025 | 2,31 | 2,35 | 2,26 | 2,26 | 0,35% | 3.500,00 |