3,519€
0,11%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 3,50 | 3,63 | 3,47 | 3,49 | -0,63% | - |
| 19.10.2026 | 3,56 | 3,58 | 3,51 | 3,52 | 0,09% | - |
| 16.10.2026 | 3,43 | 3,53 | 3,40 | 3,51 | 2,75% | 1.000,00 |
| 15.10.2026 | 3,49 | 3,52 | 3,40 | 3,42 | -2,70% | - |
| 14.10.2026 | 3,48 | 3,54 | 3,46 | 3,51 | 1,36% | - |
| 13.10.2026 | 3,43 | 3,49 | 3,39 | 3,47 | -0,32% | 4.000,00 |
| 12.10.2026 | 3,35 | 3,48 | 3,31 | 3,48 | 3,70% | - |
| 09.10.2026 | 3,31 | 3,38 | 3,25 | 3,35 | 1,58% | - |
| 08.10.2026 | 3,21 | 3,31 | 3,20 | 3,30 | 2,52% | - |
| 07.10.2026 | 3,21 | 3,28 | 3,18 | 3,22 | -0,09% | - |
| 06.10.2026 | 3,22 | 3,24 | 3,17 | 3,22 | -0,37% | - |
| 05.10.2026 | 3,20 | 3,29 | 3,19 | 3,24 | 0,15% | - |
| 02.10.2026 | 3,24 | 3,25 | 3,15 | 3,23 | -0,25% | - |
| 01.10.2026 | 3,08 | 3,24 | 3,00 | 3,24 | 4,65% | 6.010,00 |
| 30.09.2026 | 3,08 | 3,11 | 3,04 | 3,09 | -0,39% | - |
| 29.09.2026 | 3,15 | 3,19 | 3,08 | 3,11 | -1,74% | - |
| 28.09.2026 | 3,20 | 3,21 | 3,15 | 3,16 | -0,35% | 22,00 |
| 25.09.2026 | 3,31 | 3,31 | 3,14 | 3,17 | -1,61% | - |
| 24.09.2026 | 3,20 | 3,29 | 3,18 | 3,22 | 0,59% | - |
| 23.09.2026 | 3,12 | 3,23 | 3,09 | 3,21 | 1,97% | - |
| 22.09.2026 | 3,18 | 3,23 | 3,06 | 3,14 | -2,78% | - |
| 21.09.2026 | 3,26 | 3,32 | 3,16 | 3,23 | -1,70% | 3.800,00 |
| 18.09.2026 | 3,21 | 3,30 | 3,18 | 3,29 | 2,56% | - |
| 17.09.2026 | 3,28 | 3,28 | 3,18 | 3,21 | -0,71% | - |
| 16.09.2026 | 3,30 | 3,34 | 3,22 | 3,23 | -1,91% | 1.388,00 |
| 15.09.2026 | 3,27 | 3,34 | 3,22 | 3,29 | -0,63% | 720,00 |
| 14.09.2026 | 3,23 | 3,34 | 3,22 | 3,31 | 3,27% | 5.000,00 |
| 11.09.2026 | 3,28 | 3,30 | 3,13 | 3,21 | -2,46% | 10.871,00 |
| 10.09.2026 | 3,28 | 3,32 | 3,23 | 3,29 | 1,26% | 4.076,00 |
| 09.09.2026 | 3,20 | 3,25 | 3,18 | 3,25 | 2,40% | 4.422,00 |
| 08.09.2026 | 3,11 | 3,22 | 3,10 | 3,17 | 2,03% | 10.050,00 |
| 07.09.2026 | 3,10 | 3,13 | 3,09 | 3,11 | 1,24% | 7.050,00 |
| 04.09.2026 | 3,07 | 3,08 | 3,04 | 3,07 | 0,33% | 2.200,00 |
| 03.09.2026 | 3,10 | 3,15 | 3,02 | 3,06 | 0,49% | 16.400,00 |
| 02.09.2026 | 3,08 | 3,08 | 3,05 | 3,05 | 0,76% | 4.000,00 |
| 01.09.2026 | 2,97 | 3,04 | 2,96 | 3,02 | 1,92% | - |
| 31.08.2026 | 2,93 | 3,11 | 2,92 | 2,97 | 0,41% | 9.000,00 |
| 28.08.2026 | 2,94 | 2,99 | 2,92 | 2,96 | -1,57% | 200,00 |
| 27.08.2026 | 2,90 | 3,01 | 2,88 | 3,00 | 2,04% | - |
| 26.08.2026 | 2,99 | 3,00 | 2,89 | 2,94 | -2,00% | 850,00 |
| 25.08.2026 | 3,00 | 3,05 | 2,97 | 3,00 | -0,79% | - |
| 24.08.2026 | 3,02 | 3,12 | 2,96 | 3,03 | -0,62% | 250,00 |
| 21.08.2026 | 3,10 | 3,15 | 3,04 | 3,05 | -2,81% | 300,00 |
| 20.08.2026 | 3,06 | 3,15 | 3,01 | 3,13 | 3,33% | 715,00 |
| 19.08.2026 | 2,96 | 3,04 | 2,95 | 3,03 | 1,95% | - |
| 18.08.2026 | 2,95 | 3,02 | 2,94 | 2,97 | 1,26% | 8.700,00 |
| 17.08.2026 | 2,93 | 2,95 | 2,88 | 2,94 | 0,96% | 2,00 |
| 14.08.2026 | 2,84 | 2,93 | 2,84 | 2,91 | 1,68% | 409,00 |
| 13.08.2026 | 2,98 | 2,99 | 2,83 | 2,86 | -4,54% | 9,00 |
| 12.08.2026 | 3,03 | 3,06 | 2,98 | 3,00 | -1,09% | - |
| 11.08.2026 | 3,07 | 3,07 | 3,01 | 3,03 | 2,68% | 400,00 |
| 10.08.2026 | 2,87 | 2,95 | 2,87 | 2,95 | 1,69% | 160,00 |
| 07.08.2026 | 2,92 | 2,98 | 2,90 | 2,90 | 0,28% | 2.111,00 |
| 06.08.2026 | 2,90 | 2,94 | 2,71 | 2,89 | 3,14% | 2.500,00 |
| 05.08.2026 | 2,77 | 2,82 | 2,74 | 2,81 | 1,78% | 7.082,00 |
| 04.08.2026 | 2,82 | 2,90 | 2,74 | 2,76 | -1,82% | - |
| 03.08.2026 | 2,86 | 2,92 | 2,75 | 2,81 | -0,32% | - |
| 31.07.2026 | 2,82 | 2,84 | 2,77 | 2,82 | -0,14% | 5.585,00 |
| 30.07.2026 | 2,86 | 2,88 | 2,79 | 2,82 | -0,07% | 464,00 |
| 29.07.2026 | 2,69 | 2,91 | 2,66 | 2,82 | 1,55% | 12.375,00 |
| 28.07.2026 | 2,84 | 2,84 | 2,76 | 2,78 | -2,70% | 62,00 |
| 27.07.2026 | 3,12 | 3,12 | 2,83 | 2,86 | -6,51% | 16.895,00 |
| 24.07.2026 | 3,10 | 3,10 | 3,01 | 3,06 | -1,93% | 1.090,00 |
| 23.07.2026 | 2,94 | 3,12 | 2,94 | 3,12 | 5,88% | 2.819,00 |
| 22.07.2026 | 2,88 | 2,95 | 2,87 | 2,94 | 4,03% | 4.500,00 |
| 21.07.2026 | 2,81 | 2,85 | 2,79 | 2,83 | 0,82% | - |
| 20.07.2026 | 2,76 | 2,88 | 2,75 | 2,81 | 0,65% | 400,00 |
| 17.07.2026 | 2,63 | 2,79 | 2,63 | 2,79 | 3,91% | - |
| 16.07.2026 | 2,70 | 2,71 | 2,63 | 2,68 | -0,70% | - |
| 15.07.2026 | 2,78 | 2,81 | 2,67 | 2,70 | -0,73% | 4.600,00 |
| 14.07.2026 | 2,75 | 2,76 | 2,69 | 2,72 | 2,41% | 6.000,00 |
| 13.07.2026 | 2,60 | 2,67 | 2,53 | 2,66 | 3,02% | 1.296,00 |
| 10.07.2026 | 2,59 | 2,61 | 2,57 | 2,58 | -1,56% | 1.180,00 |
| 09.07.2026 | 2,70 | 2,72 | 2,62 | 2,62 | -2,24% | - |
| 08.07.2026 | 2,60 | 2,69 | 2,55 | 2,68 | 6,26% | 20.999,00 |
| 07.07.2026 | 2,52 | 2,54 | 2,50 | 2,52 | 0,40% | 2.000,00 |
| 06.07.2026 | 2,51 | 2,55 | 2,48 | 2,51 | 0,40% | 800,00 |
| 03.07.2026 | 2,52 | 2,58 | 2,44 | 2,50 | -2,68% | 3.881,00 |
| 02.07.2026 | 2,51 | 2,58 | 2,49 | 2,57 | 2,59% | 11.000,00 |
| 01.07.2026 | 2,52 | 2,53 | 2,49 | 2,51 | -1,84% | 500,00 |
| 30.06.2026 | 2,55 | 2,56 | 2,49 | 2,55 | -1,05% | 7.410,00 |
| 29.06.2026 | 2,60 | 2,62 | 2,58 | 2,58 | -0,54% | - |
| 26.06.2026 | 2,62 | 2,62 | 2,56 | 2,60 | -0,31% | 1.000,00 |
| 25.06.2026 | 2,64 | 2,66 | 2,58 | 2,60 | -1,66% | - |
| 24.06.2026 | 2,80 | 2,81 | 2,65 | 2,65 | -5,06% | 5.300,00 |
| 23.06.2026 | 2,80 | 2,82 | 2,78 | 2,79 | -0,57% | - |
| 22.06.2026 | 2,76 | 2,81 | 2,74 | 2,80 | 1,37% | - |
| 19.06.2026 | 2,75 | 2,78 | 2,73 | 2,77 | 1,58% | 856,00 |
| 18.06.2026 | 2,75 | 2,78 | 2,67 | 2,72 | -3,13% | 3.725,00 |
| 17.06.2026 | 2,88 | 2,88 | 2,77 | 2,81 | -2,87% | 10.600,00 |
| 16.06.2026 | 2,96 | 2,97 | 2,78 | 2,89 | -1,96% | 5.652,00 |
| 15.06.2026 | 3,10 | 3,10 | 2,84 | 2,95 | -3,31% | 5.031,00 |
| 12.06.2026 | 3,13 | 3,13 | 2,98 | 3,05 | -2,24% | - |
| 11.06.2026 | 3,20 | 3,20 | 3,12 | 3,12 | 1,07% | 3.000,00 |
| 10.06.2026 | 3,02 | 3,09 | 2,93 | 3,09 | 2,05% | 3.550,00 |
| 09.06.2026 | 3,18 | 3,18 | 3,03 | 3,03 | -4,12% | 10.000,00 |
| 08.06.2026 | 3,20 | 3,23 | 3,15 | 3,16 | 0,57% | 480,00 |
| 05.06.2026 | 3,22 | 3,25 | 3,14 | 3,14 | -3,03% | 380,00 |
| 04.06.2026 | 3,30 | 3,30 | 3,21 | 3,24 | -2,82% | - |
| 03.06.2026 | 3,26 | 3,34 | 3,26 | 3,33 | 3,32% | - |