2,248€
-0,71%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 2,30 | 2,35 | 2,29 | 2,29 | 1,10% | 6.000,00 |
| 15.10.2025 | 2,31 | 2,35 | 2,26 | 2,26 | 0,35% | 3.500,00 |
| 14.10.2025 | 2,30 | 2,33 | 2,26 | 2,26 | -0,79% | 1.800,00 |
| 13.10.2025 | 2,35 | 2,37 | 2,27 | 2,27 | -1,30% | - |
| 10.10.2025 | 2,40 | 2,42 | 2,30 | 2,30 | -3,40% | 20.000,00 |
| 09.10.2025 | 2,37 | 2,44 | 2,37 | 2,39 | 2,01% | - |
| 08.10.2025 | 2,42 | 2,46 | 2,34 | 2,34 | -1,76% | - |
| 07.10.2025 | 2,41 | 2,44 | 2,38 | 2,38 | 0,34% | - |
| 06.10.2025 | 2,38 | 2,44 | 2,37 | 2,37 | 2,51% | - |
| 03.10.2025 | 2,35 | 2,40 | 2,31 | 2,31 | 0,17% | - |
| 02.10.2025 | 2,40 | 2,44 | 2,31 | 2,31 | -3,35% | - |
| 01.10.2025 | 2,39 | 2,42 | 2,37 | 2,39 | 0,93% | - |
| 30.09.2025 | 2,41 | 2,45 | 2,37 | 2,37 | -1,95% | - |
| 29.09.2025 | 2,49 | 2,52 | 2,40 | 2,42 | -2,93% | - |
| 26.09.2025 | 2,46 | 2,50 | 2,44 | 2,49 | 1,22% | 6.000,00 |
| 25.09.2025 | 2,45 | 2,49 | 2,44 | 2,46 | -0,81% | - |
| 24.09.2025 | 2,43 | 2,48 | 2,41 | 2,48 | 1,93% | - |
| 23.09.2025 | 2,42 | 2,47 | 2,41 | 2,43 | 0,21% | - |
| 22.09.2025 | 2,43 | 2,46 | 2,41 | 2,43 | 0,58% | - |
| 19.09.2025 | 2,51 | 2,54 | 2,41 | 2,41 | -3,44% | - |
| 18.09.2025 | 2,51 | 2,56 | 2,49 | 2,50 | -1,54% | - |
| 17.09.2025 | 2,55 | 2,58 | 2,51 | 2,54 | -0,63% | - |
| 16.09.2025 | 2,57 | 2,59 | 2,52 | 2,55 | 0,00% | - |
| 15.09.2025 | 2,62 | 2,62 | 2,53 | 2,55 | -0,89% | - |
| 12.09.2025 | 2,56 | 2,60 | 2,55 | 2,58 | 0,04% | - |
| 11.09.2025 | 2,58 | 2,62 | 2,56 | 2,58 | -0,08% | - |
| 10.09.2025 | 2,60 | 2,63 | 2,55 | 2,58 | 0,35% | - |
| 09.09.2025 | 2,57 | 2,61 | 2,56 | 2,57 | 0,94% | - |
| 08.09.2025 | 2,64 | 2,68 | 2,54 | 2,54 | -2,86% | - |
| 05.09.2025 | 2,66 | 2,68 | 2,58 | 2,62 | -1,32% | - |
| 04.09.2025 | 2,63 | 2,68 | 2,61 | 2,65 | 0,42% | - |
| 03.09.2025 | 2,62 | 2,71 | 2,62 | 2,64 | 0,38% | - |
| 02.09.2025 | 2,62 | 2,72 | 2,59 | 2,63 | -0,04% | - |
| 01.09.2025 | 2,63 | 2,69 | 2,62 | 2,63 | -0,30% | - |
| 29.08.2025 | 2,67 | 2,70 | 2,64 | 2,64 | -1,09% | - |
| 28.08.2025 | 2,65 | 2,70 | 2,64 | 2,67 | 0,53% | - |
| 27.08.2025 | 2,68 | 2,71 | 2,64 | 2,66 | -0,78% | - |
| 26.08.2025 | 2,68 | 2,73 | 2,67 | 2,68 | -0,45% | - |
| 25.08.2025 | 2,68 | 2,72 | 2,66 | 2,69 | 0,45% | 2.400,00 |
| 22.08.2025 | 2,65 | 2,70 | 2,65 | 2,68 | 1,29% | - |
| 21.08.2025 | 2,63 | 2,70 | 2,63 | 2,64 | 0,84% | - |
| 20.08.2025 | 2,59 | 2,63 | 2,58 | 2,62 | 2,02% | - |
| 19.08.2025 | 2,62 | 2,65 | 2,57 | 2,57 | -2,24% | - |
| 18.08.2025 | 2,65 | 2,69 | 2,61 | 2,63 | -0,94% | - |
| 15.08.2025 | 2,65 | 2,71 | 2,64 | 2,65 | -0,45% | - |
| 14.08.2025 | 2,83 | 2,84 | 2,63 | 2,67 | -4,38% | - |
| 13.08.2025 | 2,76 | 2,80 | 2,74 | 2,79 | 0,94% | 4.000,00 |
| 12.08.2025 | 2,70 | 2,78 | 2,69 | 2,76 | 3,02% | - |
| 11.08.2025 | 2,63 | 2,73 | 2,62 | 2,68 | 1,32% | - |
| 08.08.2025 | 2,55 | 2,68 | 2,53 | 2,65 | 4,17% | - |
| 07.08.2025 | 2,35 | 2,75 | 2,35 | 2,54 | 10,24% | 1.500,00 |
| 06.08.2025 | 2,28 | 2,36 | 2,28 | 2,30 | 1,54% | - |
| 05.08.2025 | 2,21 | 2,34 | 2,21 | 2,27 | 2,76% | - |
| 04.08.2025 | 2,23 | 2,27 | 2,21 | 2,21 | -0,72% | - |
| 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% | - |