2,584€
1,25%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,56 | 2,64 | 2,56 | 2,58 | 1,25% | 4.400,00 |
| 13.02.2026 | 2,59 | 2,60 | 2,53 | 2,55 | 0,31% | 400,00 |
| 12.02.2026 | 2,60 | 2,68 | 2,54 | 2,54 | -3,49% | 1.000,00 |
| 11.02.2026 | 2,58 | 2,66 | 2,58 | 2,64 | -0,60% | 1.830,00 |
| 10.02.2026 | 2,63 | 2,67 | 2,60 | 2,65 | 1,96% | - |
| 09.02.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,12% | - |
| 06.02.2026 | 2,53 | 2,62 | 2,52 | 2,60 | -0,15% | - |
| 05.02.2026 | 2,67 | 2,68 | 2,58 | 2,60 | -1,51% | - |
| 04.02.2026 | 2,72 | 2,73 | 2,60 | 2,64 | -1,56% | - |
| 03.02.2026 | 2,67 | 2,70 | 2,63 | 2,68 | 3,35% | 700,00 |
| 02.02.2026 | 2,67 | 2,67 | 2,52 | 2,60 | -3,49% | 2.000,00 |
| 30.01.2026 | 2,79 | 2,79 | 2,66 | 2,69 | -3,20% | 2.500,00 |
| 29.01.2026 | 2,61 | 2,83 | 2,60 | 2,78 | 6,64% | 17.720,00 |
| 28.01.2026 | 2,50 | 2,65 | 2,49 | 2,61 | 5,33% | 350,00 |
| 27.01.2026 | 2,52 | 2,53 | 2,45 | 2,48 | -1,75% | 7.550,00 |
| 26.01.2026 | 2,46 | 2,53 | 2,45 | 2,52 | 1,12% | 400,00 |
| 23.01.2026 | 2,45 | 2,54 | 2,44 | 2,49 | 3,06% | 2.550,00 |
| 22.01.2026 | 2,53 | 2,57 | 2,42 | 2,42 | -1,99% | 10.500,00 |
| 21.01.2026 | 2,47 | 2,50 | 2,43 | 2,47 | 1,07% | 1.000,00 |
| 20.01.2026 | 2,43 | 2,45 | 2,40 | 2,44 | 0,12% | 8.410,00 |
| 19.01.2026 | 2,39 | 2,47 | 2,39 | 2,44 | 0,74% | 4.500,00 |
| 16.01.2026 | 2,39 | 2,43 | 2,38 | 2,42 | 0,83% | 500,00 |
| 15.01.2026 | 2,37 | 2,45 | 2,36 | 2,40 | -1,15% | 2.100,00 |
| 14.01.2026 | 2,34 | 2,44 | 2,33 | 2,43 | 6,17% | 4.838,00 |
| 13.01.2026 | 2,31 | 2,34 | 2,29 | 2,29 | 0,79% | 1.700,00 |
| 12.01.2026 | 2,21 | 2,28 | 2,21 | 2,27 | 1,66% | 4.600,00 |
| 09.01.2026 | 2,26 | 2,26 | 2,20 | 2,23 | 4,01% | 11.688,00 |
| 08.01.2026 | 2,15 | 2,18 | 2,13 | 2,15 | 0,00% | 7.850,00 |
| 07.01.2026 | 2,28 | 2,28 | 2,15 | 2,15 | -5,80% | 20.600,00 |
| 06.01.2026 | 2,33 | 2,38 | 2,27 | 2,28 | -1,30% | 380,00 |
| 05.01.2026 | 2,35 | 2,36 | 2,27 | 2,31 | -0,90% | 22.600,00 |
| 02.01.2026 | 2,31 | 2,34 | 2,27 | 2,33 | 1,79% | 9.400,00 |
| 30.12.2025 | 2,27 | 2,30 | 2,27 | 2,29 | 0,70% | - |
| 29.12.2025 | 2,34 | 2,35 | 2,25 | 2,27 | -4,10% | 4.972,00 |
| 23.12.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,08% | - |
| 22.12.2025 | 2,38 | 2,44 | 2,22 | 2,37 | 0,38% | 8.564,00 |
| 19.12.2025 | 2,36 | 2,36 | 2,35 | 2,36 | -0,97% | - |
| 18.12.2025 | 2,38 | 2,38 | 2,35 | 2,38 | 1,15% | - |
| 17.12.2025 | 2,37 | 2,41 | 2,35 | 2,35 | -1,63% | 7.212,00 |
| 16.12.2025 | 2,38 | 2,39 | 2,38 | 2,39 | -1,03% | - |
| 15.12.2025 | 2,44 | 2,44 | 2,39 | 2,42 | 1,09% | 10.900,00 |
| 12.12.2025 | 2,34 | 2,47 | 2,30 | 2,39 | 2,71% | 13.035,00 |
| 11.12.2025 | 2,42 | 2,42 | 2,33 | 2,33 | -2,02% | - |
| 10.12.2025 | 2,40 | 2,41 | 2,33 | 2,38 | -2,10% | - |
| 09.12.2025 | 2,37 | 2,43 | 2,36 | 2,43 | 1,72% | - |
| 08.12.2025 | 2,45 | 2,45 | 2,39 | 2,39 | 0,59% | 1.000,00 |
| 05.12.2025 | 2,48 | 2,49 | 2,33 | 2,37 | -2,47% | 6.025,00 |
| 04.12.2025 | 2,42 | 2,43 | 2,40 | 2,43 | 0,87% | - |
| 03.12.2025 | 2,41 | 2,42 | 2,38 | 2,41 | 2,42% | - |
| 02.12.2025 | 2,46 | 2,50 | 2,35 | 2,35 | -3,17% | - |
| 01.12.2025 | 2,40 | 2,46 | 2,39 | 2,43 | 0,70% | - |
| 28.11.2025 | 2,38 | 2,43 | 2,37 | 2,41 | 1,60% | 24,00 |
| 27.11.2025 | 2,40 | 2,40 | 2,34 | 2,38 | -0,17% | - |
| 26.11.2025 | 2,46 | 2,49 | 2,34 | 2,38 | -3,41% | - |
| 25.11.2025 | 2,50 | 2,50 | 2,45 | 2,46 | 1,15% | - |
| 24.11.2025 | 2,54 | 2,55 | 2,43 | 2,44 | -1,38% | 6,00 |
| 21.11.2025 | 2,65 | 2,66 | 2,47 | 2,47 | -6,86% | - |
| 20.11.2025 | 2,64 | 2,70 | 2,64 | 2,65 | 0,26% | - |
| 19.11.2025 | 2,70 | 2,71 | 2,60 | 2,65 | -0,56% | 6,00 |
| 18.11.2025 | 2,68 | 2,69 | 2,64 | 2,66 | 1,22% | - |
| 17.11.2025 | 2,63 | 2,63 | 2,62 | 2,63 | -0,72% | - |
| 14.11.2025 | 2,65 | 2,69 | 2,64 | 2,65 | 0,30% | - |
| 13.11.2025 | 2,63 | 2,65 | 2,61 | 2,64 | -1,97% | 500,00 |
| 12.11.2025 | 2,70 | 2,71 | 2,67 | 2,69 | 0,19% | - |
| 11.11.2025 | 2,68 | 2,69 | 2,65 | 2,69 | 0,56% | - |
| 10.11.2025 | 2,63 | 2,70 | 2,63 | 2,67 | 1,33% | - |
| 07.11.2025 | 2,66 | 2,69 | 2,64 | 2,64 | -0,53% | 5.000,00 |
| 06.11.2025 | 2,61 | 2,71 | 2,60 | 2,65 | 0,68% | 5.000,00 |
| 05.11.2025 | 2,59 | 2,63 | 2,58 | 2,63 | 0,46% | - |
| 04.11.2025 | 2,63 | 2,63 | 2,62 | 2,62 | -1,28% | - |
| 03.11.2025 | 2,59 | 2,67 | 2,59 | 2,66 | 2,99% | 26.530,00 |
| 31.10.2025 | 2,60 | 2,60 | 2,53 | 2,58 | -0,46% | 30,00 |
| 30.10.2025 | 2,51 | 2,61 | 2,46 | 2,59 | 3,27% | 28,00 |
| 29.10.2025 | 2,49 | 2,53 | 2,46 | 2,51 | 0,60% | 24.015,00 |
| 28.10.2025 | 2,54 | 2,54 | 2,48 | 2,49 | -1,89% | 11.050,00 |
| 27.10.2025 | 2,55 | 2,58 | 2,53 | 2,54 | -0,63% | - |
| 24.10.2025 | 2,47 | 2,56 | 2,47 | 2,56 | 3,94% | - |
| 23.10.2025 | 2,39 | 2,50 | 2,39 | 2,46 | 2,93% | 5.450,00 |
| 22.10.2025 | 2,31 | 2,39 | 2,31 | 2,39 | 3,28% | - |
| 21.10.2025 | 2,33 | 2,33 | 2,29 | 2,31 | -0,77% | 300,00 |
| 20.10.2025 | 2,26 | 2,34 | 2,26 | 2,33 | 4,62% | 5.000,00 |
| 17.10.2025 | 2,28 | 2,28 | 2,19 | 2,23 | -4,66% | 450,00 |
| 16.10.2025 | 2,32 | 2,34 | 2,30 | 2,34 | 1,26% | - |
| 15.10.2025 | 2,32 | 2,33 | 2,30 | 2,31 | 0,09% | - |
| 14.10.2025 | 2,33 | 2,33 | 2,27 | 2,31 | -1,70% | - |
| 13.10.2025 | 2,38 | 2,39 | 2,33 | 2,35 | -1,96% | 5.358,00 |
| 10.10.2025 | 2,41 | 2,42 | 2,39 | 2,39 | -2,01% | - |
| 09.10.2025 | 2,41 | 2,45 | 2,39 | 2,44 | 2,22% | 3.600,00 |
| 08.10.2025 | 2,43 | 2,44 | 2,38 | 2,39 | -1,40% | 4.500,00 |
| 07.10.2025 | 2,44 | 2,45 | 2,41 | 2,42 | 0,92% | - |
| 06.10.2025 | 2,40 | 2,43 | 2,37 | 2,40 | 0,71% | 600,00 |
| 03.10.2025 | 2,37 | 2,39 | 2,37 | 2,39 | -0,08% | 7.500,00 |
| 02.10.2025 | 2,42 | 2,43 | 2,37 | 2,39 | 0,29% | 1.000,00 |
| 01.10.2025 | 2,39 | 2,42 | 2,38 | 2,38 | -0,75% | 5.000,00 |
| 30.09.2025 | 2,45 | 2,45 | 2,37 | 2,40 | -4,80% | - |
| 29.09.2025 | 2,53 | 2,53 | 2,51 | 2,52 | 0,88% | - |
| 26.09.2025 | 2,48 | 2,51 | 2,45 | 2,50 | 1,55% | - |
| 25.09.2025 | 2,47 | 2,49 | 2,45 | 2,46 | -0,24% | 1.013,00 |
| 24.09.2025 | 2,46 | 2,48 | 2,41 | 2,47 | 1,40% | 1.508,00 |
| 23.09.2025 | 2,43 | 2,46 | 2,42 | 2,43 | 0,08% | 2.000,00 |