2,389€
-0,08%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,98% | - |
| 19.09.2025 | 2,52 | 2,52 | 2,45 | 2,45 | -2,85% | - |
| 18.09.2025 | 2,52 | 2,54 | 2,51 | 2,53 | -0,12% | 1.500,00 |
| 17.09.2025 | 2,58 | 2,58 | 2,51 | 2,53 | -1,67% | - |
| 16.09.2025 | 2,59 | 2,60 | 2,53 | 2,57 | 1,26% | 1.500,00 |
| 15.09.2025 | 2,56 | 2,58 | 2,52 | 2,54 | -1,28% | - |
| 12.09.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,85% | - |
| 11.09.2025 | 2,61 | 2,62 | 2,58 | 2,59 | 0,43% | - |
| 10.09.2025 | 2,59 | 2,61 | 2,55 | 2,58 | 0,90% | - |
| 09.09.2025 | 2,56 | 2,56 | 2,55 | 2,56 | -0,81% | - |
| 08.09.2025 | 2,62 | 2,66 | 2,58 | 2,58 | -1,64% | 1.500,00 |
| 05.09.2025 | 2,67 | 2,68 | 2,59 | 2,62 | -1,54% | - |
| 04.09.2025 | 2,63 | 2,68 | 2,58 | 2,67 | 0,76% | 6.000,00 |
| 03.09.2025 | 2,63 | 2,70 | 2,62 | 2,65 | -0,41% | - |
| 02.09.2025 | 2,63 | 2,75 | 2,60 | 2,66 | 0,84% | - |
| 01.09.2025 | 2,64 | 2,67 | 2,63 | 2,63 | -0,30% | - |
| 29.08.2025 | 2,70 | 2,71 | 2,64 | 2,64 | -2,33% | - |
| 28.08.2025 | 2,68 | 2,72 | 2,66 | 2,71 | 0,97% | 380,00 |
| 27.08.2025 | 2,68 | 2,69 | 2,65 | 2,68 | 0,07% | - |
| 26.08.2025 | 2,68 | 2,72 | 2,65 | 2,68 | -0,85% | - |
| 25.08.2025 | 2,67 | 2,71 | 2,67 | 2,70 | 0,78% | - |
| 22.08.2025 | 2,67 | 2,68 | 2,65 | 2,68 | 0,34% | - |
| 21.08.2025 | 2,62 | 2,70 | 2,62 | 2,67 | 1,79% | - |
| 20.08.2025 | 2,60 | 2,63 | 2,56 | 2,62 | 0,88% | - |
| 19.08.2025 | 2,63 | 2,64 | 2,59 | 2,60 | -1,14% | 1.000,00 |
| 18.08.2025 | 2,66 | 2,67 | 2,58 | 2,63 | -1,05% | 150,00 |
| 15.08.2025 | 2,70 | 2,71 | 2,64 | 2,66 | -1,30% | 1.200,00 |
| 14.08.2025 | 2,70 | 2,73 | 2,61 | 2,69 | -4,23% | - |
| 13.08.2025 | 2,79 | 2,81 | 2,72 | 2,81 | 0,86% | 1.002,00 |
| 12.08.2025 | 2,72 | 2,79 | 2,69 | 2,79 | 2,54% | 8.400,00 |
| 11.08.2025 | 2,65 | 2,74 | 2,63 | 2,72 | 2,80% | 15.540,00 |
| 08.08.2025 | 2,57 | 2,66 | 2,55 | 2,65 | 3,28% | 1,00 |
| 07.08.2025 | 2,34 | 2,73 | 2,34 | 2,56 | 9,63% | 12.691,00 |
| 06.08.2025 | 2,27 | 2,37 | 2,27 | 2,34 | 2,95% | - |
| 05.08.2025 | 2,22 | 2,33 | 2,22 | 2,27 | 2,07% | - |
| 04.08.2025 | 2,22 | 2,27 | 2,21 | 2,22 | -0,18% | 11.471,00 |
| 01.08.2025 | 2,31 | 2,33 | 2,22 | 2,23 | -4,01% | - |
| 31.07.2025 | 2,32 | 2,34 | 2,27 | 2,32 | 1,89% | 75,00 |
| 30.07.2025 | 2,41 | 2,41 | 2,27 | 2,28 | -5,20% | 5.000,00 |
| 29.07.2025 | 2,37 | 2,41 | 2,34 | 2,40 | 1,69% | - |