2,287€
-0,95%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 2,28 | 2,36 | 2,28 | 2,36 | 3,32% | - |
| 25.07.2025 | 2,31 | 2,33 | 2,26 | 2,29 | -1,04% | - |
| 24.07.2025 | 2,33 | 2,37 | 2,30 | 2,31 | -0,60% | - |
| 23.07.2025 | 2,37 | 2,40 | 2,29 | 2,32 | -1,98% | 1.058,00 |
| 22.07.2025 | 2,29 | 2,41 | 2,28 | 2,37 | 3,40% | - |
| 21.07.2025 | 2,31 | 2,34 | 2,29 | 2,29 | -0,65% | 500,00 |
| 18.07.2025 | 2,31 | 2,35 | 2,30 | 2,31 | -0,17% | - |
| 17.07.2025 | 2,32 | 2,33 | 2,28 | 2,31 | -0,30% | - |
| 16.07.2025 | 2,32 | 2,35 | 2,30 | 2,32 | 0,00% | - |
| 15.07.2025 | 2,35 | 2,38 | 2,31 | 2,32 | -1,49% | - |
| 14.07.2025 | 2,39 | 2,43 | 2,35 | 2,35 | -1,34% | 1.000,00 |
| 11.07.2025 | 2,37 | 2,39 | 2,34 | 2,39 | 0,55% | 1.250,00 |
| 10.07.2025 | 2,36 | 2,40 | 2,35 | 2,37 | 0,17% | - |
| 09.07.2025 | 2,36 | 2,40 | 2,35 | 2,37 | 0,25% | 900,00 |
| 08.07.2025 | 2,32 | 2,37 | 2,31 | 2,36 | 1,94% | 1.961,00 |
| 07.07.2025 | 2,34 | 2,36 | 2,29 | 2,32 | -1,07% | - |
| 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 |