3,252€
-0,25%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 3,26 | 3,26 | 3,21 | 3,25 | -0,52% | 45.700,00 |
| 07.05.2026 | 3,31 | 3,31 | 3,22 | 3,27 | -0,34% | 78.100,00 |
| 06.05.2026 | 3,32 | 3,39 | 3,17 | 3,28 | -2,87% | 18.880,00 |
| 05.05.2026 | 3,45 | 3,52 | 3,36 | 3,38 | -2,26% | 1.396,00 |
| 04.05.2026 | 3,38 | 3,52 | 3,37 | 3,46 | 0,29% | 5.717,00 |
| 30.04.2026 | 3,47 | 3,47 | 3,37 | 3,45 | 0,17% | 8.050,00 |
| 29.04.2026 | 3,34 | 3,44 | 3,32 | 3,44 | 2,99% | - |
| 28.04.2026 | 3,35 | 3,45 | 3,33 | 3,34 | 0,94% | 14.880,00 |
| 27.04.2026 | 3,34 | 3,40 | 3,30 | 3,31 | 0,55% | 3.100,00 |
| 24.04.2026 | 3,39 | 3,45 | 3,27 | 3,29 | -3,38% | 25.250,00 |
| 23.04.2026 | 3,30 | 3,43 | 3,29 | 3,41 | 3,37% | 48.836,00 |
| 22.04.2026 | 3,17 | 3,32 | 3,16 | 3,29 | 3,00% | 180.000,00 |
| 21.04.2026 | 3,12 | 3,24 | 3,12 | 3,20 | 1,88% | - |
| 20.04.2026 | 3,02 | 3,24 | 3,02 | 3,14 | 4,36% | 75.296,00 |
| 17.04.2026 | 3,11 | 3,28 | 2,97 | 3,01 | -3,34% | 267.700,00 |
| 16.04.2026 | 3,13 | 3,19 | 3,07 | 3,11 | -0,48% | 145.644,00 |
| 15.04.2026 | 3,13 | 3,21 | 3,10 | 3,13 | -0,57% | 30.000,00 |
| 14.04.2026 | 3,25 | 3,27 | 3,13 | 3,15 | -3,70% | 5.320,00 |
| 13.04.2026 | 3,45 | 3,46 | 3,16 | 3,27 | 5,02% | 3.738,00 |
| 10.04.2026 | 3,14 | 3,23 | 3,11 | 3,11 | 0,32% | 11.500,00 |
| 09.04.2026 | 3,09 | 3,21 | 3,08 | 3,10 | -1,52% | 54.769,00 |
| 08.04.2026 | 2,98 | 3,19 | 2,80 | 3,15 | -4,66% | 81.178,00 |
| 07.04.2026 | 3,38 | 3,43 | 3,27 | 3,30 | -2,57% | - |
| 02.04.2026 | 3,40 | 3,45 | 3,27 | 3,39 | -0,62% | 2.908,00 |
| 01.04.2026 | 3,36 | 3,41 | 3,22 | 3,41 | 1,52% | 57.000,00 |
| 31.03.2026 | 3,39 | 3,54 | 3,30 | 3,36 | -3,03% | 16.000,00 |
| 30.03.2026 | 3,38 | 3,50 | 3,38 | 3,46 | 2,39% | - |
| 27.03.2026 | 3,28 | 3,42 | 3,22 | 3,38 | 3,27% | 39.000,00 |
| 26.03.2026 | 3,43 | 3,53 | 3,25 | 3,28 | -4,57% | 41.145,00 |
| 25.03.2026 | 3,22 | 3,45 | 3,21 | 3,43 | 3,16% | 51.194,00 |
| 24.03.2026 | 3,34 | 3,44 | 3,30 | 3,33 | 0,88% | 16.000,00 |
| 23.03.2026 | 3,51 | 3,60 | 3,24 | 3,30 | -4,90% | 43.232,00 |
| 20.03.2026 | 3,65 | 3,67 | 3,42 | 3,47 | -4,80% | 32.938,00 |
| 19.03.2026 | 3,29 | 3,74 | 3,28 | 3,64 | 7,30% | 27.600,00 |
| 18.03.2026 | 3,25 | 3,45 | 3,25 | 3,40 | 2,51% | 26.166,00 |
| 17.03.2026 | 3,33 | 3,37 | 3,24 | 3,31 | 2,38% | 83.450,00 |
| 16.03.2026 | 3,42 | 3,49 | 3,21 | 3,24 | -5,46% | 68.475,00 |
| 13.03.2026 | 3,33 | 3,46 | 3,31 | 3,42 | 2,30% | 119.710,00 |
| 12.03.2026 | 3,21 | 3,36 | 3,15 | 3,35 | 3,95% | 34.819,00 |
| 11.03.2026 | 3,15 | 3,23 | 2,95 | 3,22 | 0,28% | 171.809,00 |
| 10.03.2026 | 3,25 | 3,34 | 3,13 | 3,21 | 2,69% | 71.630,00 |
| 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% | - |