3,243€
-0,03%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,18 | 3,28 | 3,18 | 3,27 | 2,35% | 246.146,00 |
| 08.09.2026 | 3,13 | 3,23 | 3,13 | 3,19 | 2,70% | 127.957,00 |
| 07.09.2026 | 3,10 | 3,13 | 3,08 | 3,11 | 0,10% | 151.720,00 |
| 04.09.2026 | 3,05 | 3,13 | 3,00 | 3,11 | 0,81% | 91.000,00 |
| 03.09.2026 | 3,12 | 3,14 | 3,02 | 3,08 | -0,55% | 48.961,00 |
| 02.09.2026 | 3,07 | 3,10 | 3,05 | 3,10 | 0,98% | - |
| 01.09.2026 | 2,98 | 3,11 | 2,96 | 3,07 | 3,41% | - |
| 31.08.2026 | 3,11 | 3,11 | 2,92 | 2,97 | 1,06% | 49.000,00 |
| 28.08.2026 | 2,93 | 2,99 | 2,92 | 2,94 | -0,14% | - |
| 27.08.2026 | 2,89 | 3,01 | 2,88 | 2,94 | 1,27% | - |
| 26.08.2026 | 2,98 | 2,98 | 2,89 | 2,90 | -2,88% | - |
| 25.08.2026 | 2,98 | 3,05 | 2,97 | 2,99 | -0,47% | - |
| 24.08.2026 | 2,97 | 3,06 | 2,96 | 3,00 | -0,79% | 11.500,00 |
| 21.08.2026 | 3,09 | 3,15 | 3,03 | 3,03 | -2,01% | 8.600,00 |
| 20.08.2026 | 3,07 | 3,15 | 3,01 | 3,09 | 0,82% | 33.987,00 |
| 19.08.2026 | 2,98 | 3,08 | 2,97 | 3,06 | 4,47% | 9.257,00 |
| 18.08.2026 | 2,97 | 3,02 | 2,93 | 2,93 | -0,95% | 273.000,00 |
| 17.08.2026 | 2,88 | 2,96 | 2,88 | 2,96 | 1,16% | 60,00 |
| 14.08.2026 | 2,85 | 2,94 | 2,85 | 2,93 | 3,17% | - |
| 13.08.2026 | 2,95 | 2,96 | 2,83 | 2,84 | -4,96% | - |
| 12.08.2026 | 3,04 | 3,06 | 2,98 | 2,98 | -1,42% | 103.987,00 |
| 11.08.2026 | 3,01 | 3,07 | 3,00 | 3,03 | -0,13% | 114.844,00 |
| 10.08.2026 | 2,89 | 3,06 | 2,88 | 3,03 | 5,46% | 4.800,00 |
| 07.08.2026 | 2,93 | 2,99 | 2,85 | 2,87 | -1,61% | 131.388,00 |
| 06.08.2026 | 2,82 | 2,94 | 2,74 | 2,92 | 4,96% | - |
| 05.08.2026 | 2,75 | 2,82 | 2,74 | 2,78 | 1,57% | 198.296,00 |
| 04.08.2026 | 2,81 | 2,90 | 2,74 | 2,74 | -2,53% | - |
| 03.08.2026 | 2,77 | 2,82 | 2,74 | 2,81 | -1,85% | 89.512,00 |
| 31.07.2026 | 2,78 | 2,87 | 2,78 | 2,86 | 1,34% | 35.450,00 |
| 30.07.2026 | 2,87 | 2,89 | 2,78 | 2,83 | -1,46% | 24.093,00 |
| 29.07.2026 | 2,88 | 2,92 | 2,76 | 2,87 | 7,34% | - |
| 28.07.2026 | 2,84 | 2,85 | 2,67 | 2,67 | -4,98% | 130.042,00 |
| 27.07.2026 | 2,99 | 3,01 | 2,81 | 2,81 | -8,25% | 46.457,00 |
| 24.07.2026 | 3,09 | 3,10 | 3,01 | 3,07 | -0,81% | 32.627,00 |
| 23.07.2026 | 2,97 | 3,12 | 2,97 | 3,09 | 5,03% | 33.848,00 |
| 22.07.2026 | 2,88 | 2,99 | 2,87 | 2,94 | 2,29% | 137.090,00 |
| 21.07.2026 | 2,80 | 2,88 | 2,80 | 2,88 | 2,64% | - |
| 20.07.2026 | 2,82 | 2,88 | 2,77 | 2,80 | 1,67% | - |
| 17.07.2026 | 2,66 | 2,80 | 2,65 | 2,76 | 3,45% | 4.108,00 |
| 16.07.2026 | 2,70 | 2,70 | 2,63 | 2,66 | -0,97% | 99.987,00 |
| 15.07.2026 | 2,76 | 2,78 | 2,67 | 2,69 | -2,82% | - |
| 14.07.2026 | 2,75 | 2,79 | 2,69 | 2,77 | 1,13% | 200.000,00 |
| 13.07.2026 | 2,66 | 2,74 | 2,61 | 2,74 | 5,19% | 780,00 |
| 10.07.2026 | 2,59 | 2,61 | 2,55 | 2,60 | 0,77% | 7.500,00 |
| 09.07.2026 | 2,68 | 2,69 | 2,57 | 2,58 | -4,44% | - |
| 08.07.2026 | 2,61 | 2,72 | 2,55 | 2,70 | 5,14% | 225.604,00 |
| 07.07.2026 | 2,54 | 2,60 | 2,50 | 2,57 | 1,90% | - |
| 06.07.2026 | 2,53 | 2,55 | 2,48 | 2,52 | 0,80% | 65.175,00 |
| 03.07.2026 | 2,54 | 2,58 | 2,44 | 2,50 | -0,40% | 58.800,00 |
| 02.07.2026 | 2,50 | 2,58 | 2,49 | 2,51 | 0,56% | 86.101,00 |
| 01.07.2026 | 2,52 | 2,52 | 2,48 | 2,50 | -1,26% | - |
| 30.06.2026 | 2,53 | 2,56 | 2,49 | 2,53 | -0,16% | 9.800,00 |
| 29.06.2026 | 2,62 | 2,62 | 2,53 | 2,53 | -1,17% | - |
| 26.06.2026 | 2,60 | 2,60 | 2,56 | 2,56 | -2,51% | 27.000,00 |
| 25.06.2026 | 2,62 | 2,66 | 2,58 | 2,63 | 0,61% | 3.800,00 |
| 24.06.2026 | 2,79 | 2,81 | 2,61 | 2,61 | -6,81% | 9.000,00 |
| 23.06.2026 | 2,80 | 2,82 | 2,78 | 2,81 | -1,02% | - |
| 22.06.2026 | 2,76 | 2,84 | 2,75 | 2,83 | 2,76% | 3.600,00 |
| 19.06.2026 | 2,77 | 2,78 | 2,73 | 2,76 | 0,58% | - |
| 18.06.2026 | 2,75 | 2,77 | 2,67 | 2,74 | -0,72% | 55.230,00 |
| 17.06.2026 | 2,89 | 2,90 | 2,67 | 2,76 | -4,40% | 54.352,00 |
| 16.06.2026 | 2,92 | 2,93 | 2,78 | 2,89 | -2,69% | 4.950,00 |
| 15.06.2026 | 3,00 | 3,03 | 2,84 | 2,97 | -2,11% | 43.672,00 |
| 12.06.2026 | 3,10 | 3,12 | 2,98 | 3,03 | -2,79% | 47.500,00 |
| 11.06.2026 | 3,15 | 3,20 | 3,09 | 3,12 | -1,98% | 34.406,00 |
| 10.06.2026 | 3,06 | 3,19 | 2,93 | 3,18 | 4,26% | 13.540,00 |
| 09.06.2026 | 3,15 | 3,15 | 2,98 | 3,05 | -3,84% | 5.100,00 |
| 08.06.2026 | 3,25 | 3,25 | 3,12 | 3,18 | 0,44% | 37.500,00 |
| 05.06.2026 | 3,24 | 3,25 | 3,13 | 3,16 | -2,68% | - |
| 04.06.2026 | 3,28 | 3,30 | 3,21 | 3,25 | -0,85% | - |
| 03.06.2026 | 3,29 | 3,36 | 3,26 | 3,28 | 0,21% | 52.500,00 |
| 02.06.2026 | 3,22 | 3,28 | 3,17 | 3,27 | 0,77% | 21.000,00 |
| 01.06.2026 | 3,07 | 3,25 | 3,07 | 3,24 | 5,67% | 21.000,00 |
| 29.05.2026 | 3,10 | 3,11 | 3,04 | 3,07 | -1,00% | 39.000,00 |
| 28.05.2026 | 3,17 | 3,17 | 3,08 | 3,10 | -0,74% | - |
| 27.05.2026 | 3,19 | 3,21 | 3,11 | 3,12 | -3,22% | - |
| 26.05.2026 | 3,18 | 3,27 | 3,17 | 3,23 | 2,02% | 39.036,00 |
| 25.05.2026 | 3,23 | 3,26 | 3,14 | 3,16 | -3,74% | 22.000,00 |
| 22.05.2026 | 3,33 | 3,34 | 3,27 | 3,29 | -1,32% | 7.500,00 |
| 21.05.2026 | 3,39 | 3,42 | 3,28 | 3,33 | -1,94% | 8.000,00 |
| 20.05.2026 | 3,45 | 3,54 | 3,33 | 3,40 | -1,99% | - |
| 19.05.2026 | 3,50 | 3,55 | 3,44 | 3,47 | -1,37% | - |
| 18.05.2026 | 3,44 | 3,53 | 3,41 | 3,51 | 3,41% | 43.488,00 |
| 15.05.2026 | 3,37 | 3,40 | 3,36 | 3,40 | 1,61% | 3.000,00 |
| 14.05.2026 | 3,30 | 3,36 | 3,26 | 3,34 | 2,17% | 66.900,00 |
| 13.05.2026 | 3,32 | 3,37 | 3,27 | 3,27 | -1,06% | 316.057,00 |
| 12.05.2026 | 3,28 | 3,38 | 3,27 | 3,31 | -0,24% | 6.450,00 |
| 11.05.2026 | 3,24 | 3,35 | 3,24 | 3,32 | 1,97% | 60.800,00 |
| 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 |