2,343€
-1,14%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,37 | 2,37 | 2,31 | 2,34 | -1,14% | - |
| 03.07.2025 | 2,36 | 2,39 | 2,33 | 2,37 | 0,59% | - |
| 02.07.2025 | 2,30 | 2,36 | 2,29 | 2,36 | 3,02% | - |
| 01.07.2025 | 2,31 | 2,32 | 2,26 | 2,29 | -1,04% | - |
| 30.06.2025 | 2,39 | 2,39 | 2,30 | 2,31 | -3,22% | - |
| 27.06.2025 | 2,34 | 2,40 | 2,34 | 2,39 | 2,18% | - |
| 26.06.2025 | 2,33 | 2,38 | 0,00 | 2,34 | 0,69% | 2.300,00 |
| 25.06.2025 | 2,31 | 2,35 | 2,30 | 2,32 | 0,69% | - |
| 24.06.2025 | 2,36 | 2,40 | 2,15 | 2,31 | -4,99% | 9.024,00 |
| 23.06.2025 | 2,46 | 2,55 | 2,41 | 2,43 | 0,21% | 4.395,00 |
| 20.06.2025 | 2,49 | 2,51 | 2,40 | 2,42 | -2,18% | 1.250,00 |
| 19.06.2025 | 2,45 | 2,49 | 2,41 | 2,48 | 0,90% | 1.500,00 |
| 18.06.2025 | 2,52 | 2,53 | 2,41 | 2,45 | -2,54% | 140,00 |
| 17.06.2025 | 2,50 | 2,58 | 2,44 | 2,52 | 3,11% | 20.000,00 |
| 16.06.2025 | 2,55 | 2,55 | 2,39 | 2,44 | -0,61% | 18.000,00 |
| 13.06.2025 | 2,36 | 2,52 | 2,36 | 2,46 | 3,98% | - |
| 12.06.2025 | 2,36 | 2,40 | 2,32 | 2,36 | -0,04% | 2.991,00 |
| 11.06.2025 | 2,34 | 2,39 | 2,33 | 2,36 | 0,94% | - |
| 10.06.2025 | 2,29 | 2,39 | 2,29 | 2,34 | 2,09% | 333,00 |
| 09.06.2025 | 2,25 | 2,32 | 2,24 | 2,29 | 1,87% | - |
| 06.06.2025 | 2,25 | 2,26 | 2,22 | 2,25 | 0,27% | - |
| 05.06.2025 | 2,19 | 2,27 | 2,18 | 2,25 | 0,27% | 50,00 |
| 04.06.2025 | 2,27 | 2,32 | 2,24 | 2,24 | -1,24% | 13.000,00 |
| 03.06.2025 | 2,17 | 2,28 | 2,16 | 2,27 | 3,75% | 670,00 |
| 02.06.2025 | 2,14 | 2,21 | 2,11 | 2,19 | 2,25% | - |
| 30.05.2025 | 2,18 | 2,20 | 2,12 | 2,14 | -2,02% | 800,00 |
| 29.05.2025 | 2,20 | 2,26 | 2,16 | 2,18 | -1,00% | - |
| 28.05.2025 | 2,14 | 2,23 | 2,13 | 2,20 | 2,94% | 100,00 |
| 27.05.2025 | 2,09 | 2,16 | 2,09 | 2,14 | 2,29% | 16.000,00 |
| 26.05.2025 | 2,07 | 2,12 | 2,07 | 2,09 | 0,87% | 10.375,00 |
| 23.05.2025 | 2,06 | 2,09 | 2,02 | 2,07 | 0,83% | 5.000,00 |
| 22.05.2025 | 2,09 | 2,09 | 2,02 | 2,06 | -1,39% | - |
| 21.05.2025 | 2,07 | 2,13 | 2,06 | 2,09 | 0,58% | 500,00 |
| 20.05.2025 | 2,08 | 2,11 | 2,05 | 2,07 | -0,14% | - |
| 19.05.2025 | 2,12 | 2,17 | 2,04 | 2,08 | -1,98% | - |
| 16.05.2025 | 2,15 | 2,15 | 2,11 | 2,12 | -1,21% | - |
| 15.05.2025 | 2,20 | 2,20 | 2,09 | 2,15 | -2,37% | - |
| 14.05.2025 | 2,16 | 2,21 | 2,14 | 2,20 | 1,85% | 10.522,00 |
| 13.05.2025 | 2,07 | 2,16 | 2,07 | 2,16 | 3,26% | 6.600,00 |
| 12.05.2025 | 2,10 | 2,18 | 2,08 | 2,09 | 0,92% | 15.000,00 |
| 09.05.2025 | 2,06 | 2,10 | 2,02 | 2,07 | 0,68% | - |
| 08.05.2025 | 1,88 | 2,12 | 1,88 | 2,06 | 10,01% | - |
| 07.05.2025 | 1,89 | 1,92 | 1,86 | 1,87 | -1,27% | - |
| 06.05.2025 | 1,90 | 1,92 | 1,85 | 1,89 | -0,55% | - |
| 05.05.2025 | 1,91 | 1,91 | 1,85 | 1,90 | -0,34% | - |
| 02.05.2025 | 1,81 | 1,95 | 1,79 | 1,91 | 6,53% | 8.720,00 |
| 30.04.2025 | 1,82 | 1,86 | 1,77 | 1,79 | -1,56% | - |
| 29.04.2025 | 1,86 | 1,88 | 1,80 | 1,82 | -1,99% | 3.330,00 |
| 28.04.2025 | 1,88 | 1,90 | 1,85 | 1,86 | -1,33% | 5.663,00 |
| 25.04.2025 | 1,88 | 1,90 | 1,86 | 1,88 | 0,19% | - |
| 24.04.2025 | 1,86 | 1,88 | 1,83 | 1,88 | 1,27% | 3.000,00 |
| 23.04.2025 | 1,92 | 1,97 | 1,84 | 1,86 | -1,46% | - |
| 22.04.2025 | 1,90 | 1,93 | 1,82 | 1,88 | -1,70% | - |
| 17.04.2025 | 1,83 | 1,93 | 1,83 | 1,92 | 4,87% | - |
| 16.04.2025 | 1,86 | 1,86 | 1,77 | 1,83 | -1,19% | - |
| 15.04.2025 | 1,80 | 1,85 | 1,77 | 1,85 | 2,69% | 3.100,00 |
| 14.04.2025 | 1,80 | 1,84 | 1,77 | 1,80 | -0,17% | 6.500,00 |
| 11.04.2025 | 1,82 | 1,83 | 1,74 | 1,80 | -0,55% | 700,00 |
| 10.04.2025 | 2,04 | 2,04 | 1,78 | 1,81 | -10,60% | 1.600,00 |
| 09.04.2025 | 1,99 | 2,05 | 1,84 | 2,03 | 1,58% | 6.011,00 |
| 08.04.2025 | 2,10 | 2,14 | 1,97 | 2,00 | -4,84% | - |
| 07.04.2025 | 2,08 | 2,18 | 1,88 | 2,10 | -2,73% | 20.973,00 |
| 04.04.2025 | 2,43 | 2,43 | 2,04 | 2,16 | -11,08% | 7.966,00 |
| 03.04.2025 | 2,50 | 2,55 | 2,28 | 2,43 | -5,67% | 3.800,00 |
| 02.04.2025 | 2,53 | 2,57 | 2,52 | 2,57 | 1,58% | 21.500,00 |
| 01.04.2025 | 2,47 | 2,61 | 2,46 | 2,53 | 2,51% | 39.300,00 |
| 31.03.2025 | 2,50 | 2,53 | 2,46 | 2,47 | -1,16% | 15.000,00 |
| 28.03.2025 | 2,52 | 2,57 | 2,49 | 2,50 | -0,95% | 750,00 |
| 27.03.2025 | 2,48 | 2,53 | 2,46 | 2,52 | 1,65% | 800,00 |
| 26.03.2025 | 2,42 | 2,49 | 2,41 | 2,48 | 2,48% | 8.500,00 |
| 25.03.2025 | 2,38 | 2,48 | 2,36 | 2,42 | 1,98% | 407,00 |
| 24.03.2025 | 2,50 | 2,53 | 2,31 | 2,38 | -5,11% | 4.800,00 |
| 21.03.2025 | 2,41 | 2,52 | 2,40 | 2,50 | 3,81% | 1.500,00 |
| 20.03.2025 | 2,37 | 2,43 | 2,37 | 2,41 | 1,73% | - |
| 19.03.2025 | 2,42 | 2,42 | 2,29 | 2,37 | -1,98% | 11.000,00 |
| 18.03.2025 | 2,27 | 2,43 | 2,27 | 2,42 | 6,52% | 5.210,00 |
| 17.03.2025 | 2,27 | 2,33 | 2,26 | 2,27 | -0,39% | 22.500,00 |
| 14.03.2025 | 2,24 | 2,28 | 2,20 | 2,28 | 1,83% | 200,00 |
| 13.03.2025 | 2,22 | 2,25 | 2,21 | 2,24 | 0,67% | - |
| 12.03.2025 | 2,24 | 2,26 | 2,14 | 2,22 | -0,94% | 11.777,00 |
| 11.03.2025 | 2,30 | 2,37 | 2,23 | 2,25 | -1,88% | 10.000,00 |
| 10.03.2025 | 2,28 | 2,44 | 2,23 | 2,29 | 0,39% | 12.580,00 |
| 07.03.2025 | 2,34 | 2,36 | 2,22 | 2,28 | -2,73% | 10.431,00 |
| 06.03.2025 | 2,63 | 2,69 | 2,21 | 2,34 | -10,91% | 25.138,00 |
| 05.03.2025 | 2,64 | 2,65 | 2,59 | 2,63 | 0,19% | - |
| 04.03.2025 | 2,75 | 2,77 | 2,60 | 2,63 | -4,65% | 175,00 |
| 03.03.2025 | 2,82 | 2,83 | 2,74 | 2,75 | -1,78% | 12.000,00 |
| 28.02.2025 | 2,78 | 2,81 | 2,74 | 2,80 | 0,97% | - |
| 27.02.2025 | 2,75 | 2,79 | 2,75 | 2,78 | 0,84% | 3.898,00 |
| 26.02.2025 | 2,79 | 2,81 | 2,73 | 2,75 | -1,36% | 1.200,00 |
| 25.02.2025 | 2,82 | 2,84 | 2,77 | 2,79 | -1,03% | 3.100,00 |
| 24.02.2025 | 2,79 | 2,85 | 2,79 | 2,82 | 0,93% | - |
| 21.02.2025 | 2,88 | 2,90 | 2,79 | 2,79 | -2,99% | - |
| 20.02.2025 | 2,89 | 2,92 | 2,86 | 2,88 | -0,07% | - |
| 19.02.2025 | 2,91 | 2,92 | 2,86 | 2,88 | -0,96% | 342,00 |
| 18.02.2025 | 2,92 | 2,93 | 2,86 | 2,91 | -0,27% | 300,00 |
| 17.02.2025 | 2,92 | 2,94 | 2,90 | 2,92 | -0,03% | 300,00 |
| 14.02.2025 | 2,87 | 2,95 | 2,87 | 2,92 | 1,71% | 470,00 |
| 13.02.2025 | 2,95 | 2,95 | 2,84 | 2,87 | -2,08% | - |
| 12.02.2025 | 2,91 | 2,99 | 2,90 | 2,93 | 0,79% | 3.000,00 |