2,417€
-0,94%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,28 | 2,44 | 2,28 | 2,44 | 2,87% | 1.300,00 |
| 11.12.2025 | 2,30 | 2,37 | 2,30 | 2,37 | 1,89% | 500,00 |
| 10.12.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,51% | - |
| 09.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,58% | - |
| 08.12.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,15% | - |
| 05.12.2025 | 2,37 | 2,43 | 2,37 | 2,43 | 2,45% | 37.500,00 |
| 04.12.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,85% | - |
| 03.12.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,09% | - |
| 02.12.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,93% | - |
| 01.12.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,94% | - |
| 28.11.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -3,29% | - |
| 27.11.2025 | 2,31 | 2,43 | 2,31 | 2,43 | 0,66% | 2.000,00 |
| 26.11.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -3,44% | - |
| 25.11.2025 | 2,47 | 2,50 | 2,47 | 2,50 | 0,40% | 700,00 |
| 24.11.2025 | 2,45 | 2,49 | 2,45 | 2,49 | -3,79% | 2.000,00 |
| 21.11.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,15% | - |
| 20.11.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -1,37% | - |
| 19.11.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,28% | - |
| 18.11.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,54% | - |
| 17.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,69% | - |
| 14.11.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,08% | - |
| 13.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,13% | - |
| 12.11.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 1,30% | - |
| 11.11.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -4,88% | - |
| 10.11.2025 | 2,59 | 2,75 | 2,59 | 2,75 | 4,97% | 103,00 |
| 07.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,32% | - |
| 06.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,18% | - |
| 05.11.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -2,60% | - |
| 04.11.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 03.11.2025 | 2,53 | 2,64 | 2,53 | 2,64 | 4,93% | 700,00 |
| 31.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,11% | - |
| 30.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,25% | - |
| 29.10.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,85% | - |
| 28.10.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -3,71% | - |
| 27.10.2025 | 2,50 | 2,59 | 2,50 | 2,59 | 6,15% | 500,00 |
| 24.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 5,36% | - |
| 23.10.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 1,49% | - |
| 22.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,35% | - |
| 21.10.2025 | 2,24 | 2,27 | 2,24 | 2,27 | -2,91% | 750,00 |
| 20.10.2025 | 2,20 | 2,34 | 2,20 | 2,34 | 5,22% | 4.660,00 |
| 17.10.2025 | 2,23 | 2,23 | 2,22 | 2,22 | -4,14% | 1.038,00 |
| 16.10.2025 | 2,26 | 2,32 | 2,26 | 2,32 | 2,84% | 500,00 |
| 15.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,93% | - |
| 14.10.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 1,93% | 42,00 |
| 13.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,98% | - |
| 10.10.2025 | 2,37 | 2,37 | 2,35 | 2,35 | -2,81% | 150,00 |
| 09.10.2025 | 2,33 | 2,42 | 2,33 | 2,42 | -0,08% | 1.000,00 |
| 08.10.2025 | 2,36 | 2,45 | 2,36 | 2,42 | 2,46% | 40.196,00 |
| 07.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 06.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,60% | - |
| 03.10.2025 | 2,32 | 2,40 | 2,32 | 2,34 | -0,85% | 909,00 |
| 02.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,34% | 1.356,00 |
| 01.10.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,00% | - |
| 30.09.2025 | 2,37 | 2,37 | 2,35 | 2,35 | -3,45% | 1,00 |
| 29.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | 0,25% | - |
| 26.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,08% | - |
| 25.09.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -2,57% | - |
| 24.09.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 4,88% | 300,00 |
| 23.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,42% | - |
| 22.09.2025 | 2,38 | 2,39 | 2,38 | 2,39 | -3,09% | 1.400,00 |
| 19.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 18.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 17.09.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -0,64% | 100,00 |
| 16.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,34% | - |
| 15.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,08% | - |
| 12.09.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 10.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,32% | 1.790,00 |
| 09.09.2025 | 2,57 | 2,57 | 2,52 | 2,57 | -0,39% | - |
| 05.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,49% | - |
| 04.09.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 3,03% | 7.500,00 |
| 03.09.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,54% | - |
| 02.09.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,61% | - |
| 01.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,15% | - |
| 29.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -0,76% | - |
| 28.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,15% | - |
| 27.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -0,08% | - |
| 26.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,23% | - |
| 25.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 0,15% | - |
| 22.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,02% | - |
| 21.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,23% | - |
| 20.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,08% | - |
| 19.08.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -1,31% | - |
| 18.08.2025 | 2,61 | 2,61 | 2,60 | 2,60 | -4,62% | 3.777,00 |
| 15.08.2025 | 2,60 | 2,73 | 2,60 | 2,73 | 1,94% | 150,00 |
| 14.08.2025 | 2,73 | 2,73 | 2,67 | 2,67 | -2,19% | 1.000,00 |
| 13.08.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -2,50% | - |
| 12.08.2025 | 2,64 | 2,80 | 2,64 | 2,80 | 8,18% | 3.790,00 |
| 11.08.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 0,39% | - |
| 08.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -6,11% | - |
| 07.08.2025 | 2,35 | 2,75 | 2,35 | 2,75 | 22,66% | 500,00 |
| 06.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,28% | - |
| 05.08.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -2,40% | - |
| 04.08.2025 | 2,18 | 2,25 | 2,18 | 2,25 | -1,23% | 21.144,00 |
| 01.08.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -0,44% | - |
| 31.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,35% | - |
| 30.07.2025 | 2,41 | 2,41 | 2,29 | 2,29 | -0,69% | 1.136,00 |
| 29.07.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 2,49% | - |
| 28.07.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -3,26% | - |
| 25.07.2025 | 2,28 | 2,33 | 2,28 | 2,33 | 2,19% | 22,00 |
| 24.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |