3,604€
2,68%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,55 | 3,55 | 3,48 | 3,55 | 1,11% | - |
| 20.10.2026 | 3,48 | 3,52 | 3,48 | 3,51 | 0,98% | 6.852,00 |
| 19.10.2026 | 3,58 | 3,58 | 3,48 | 3,48 | -4,35% | 24.296,00 |
| 16.10.2026 | 3,36 | 3,63 | 3,36 | 3,63 | 5,03% | 1.030,00 |
| 15.10.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 1,35% | - |
| 14.10.2026 | 3,41 | 3,41 | 3,41 | 3,41 | -3,67% | - |
| 13.10.2026 | 3,40 | 3,54 | 3,40 | 3,54 | 3,63% | 300,00 |
| 12.10.2026 | 3,42 | 3,42 | 3,42 | 3,42 | 5,30% | 592,00 |
| 09.10.2026 | 3,25 | 3,25 | 3,25 | 3,25 | -2,75% | - |
| 08.10.2026 | 3,15 | 3,34 | 3,15 | 3,34 | 6,03% | 1.500,00 |
| 07.10.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -0,06% | - |
| 06.10.2026 | 3,18 | 3,18 | 3,15 | 3,15 | 0,06% | 15.000,00 |
| 05.10.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -1,75% | - |
| 02.10.2026 | 3,21 | 3,21 | 3,21 | 3,21 | 5,39% | - |
| 01.10.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 0,80% | - |
| 30.09.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -3,39% | - |
| 29.09.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 1,56% | - |
| 28.09.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -2,47% | - |
| 25.09.2026 | 3,15 | 3,15 | 3,15 | 3,15 | -5,96% | - |
| 24.09.2026 | 3,17 | 3,35 | 3,17 | 3,35 | 4,62% | 3.289,00 |
| 23.09.2026 | 3,10 | 3,21 | 3,10 | 3,21 | 3,42% | 75,00 |
| 22.09.2026 | 3,13 | 3,18 | 3,10 | 3,10 | -2,94% | 5.258,00 |
| 21.09.2026 | 3,29 | 3,29 | 3,19 | 3,19 | -0,93% | 972,00 |
| 18.09.2026 | 3,12 | 3,29 | 3,12 | 3,22 | 0,75% | 8.550,00 |
| 17.09.2026 | 3,15 | 3,20 | 3,15 | 3,20 | -2,32% | 1.000,00 |
| 16.09.2026 | 3,27 | 3,37 | 3,27 | 3,28 | -1,33% | 2.437,00 |
| 15.09.2026 | 3,23 | 3,32 | 3,23 | 3,32 | -1,19% | 1.820,00 |
| 14.09.2026 | 3,27 | 3,36 | 3,22 | 3,36 | 4,67% | 5.790,00 |
| 11.09.2026 | 3,19 | 3,21 | 3,19 | 3,21 | -3,43% | 4.452,00 |
| 10.09.2026 | 3,16 | 3,32 | 3,16 | 3,32 | 1,03% | 3.100,00 |
| 09.09.2026 | 3,09 | 3,29 | 3,09 | 3,29 | 8,72% | 800,00 |
| 08.09.2026 | 3,03 | 3,03 | 3,03 | 3,03 | 1,68% | - |
| 07.09.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,81% | - |
| 04.09.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -4,47% | - |
| 03.09.2026 | 3,13 | 3,16 | 3,09 | 3,09 | -0,64% | 7.678,00 |
| 02.09.2026 | 2,96 | 3,11 | 2,96 | 3,11 | 2,24% | 280,00 |
| 01.09.2026 | 2,95 | 3,04 | 2,95 | 3,04 | 4,90% | 2.000,00 |
| 31.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 28.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 27.08.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,62% | - |
| 26.08.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,88% | - |
| 25.08.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,08% | - |
| 24.08.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -2,62% | - |
| 21.08.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 3,03% | - |
| 20.08.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -4,01% | - |
| 19.08.2026 | 2,92 | 3,09 | 2,92 | 3,09 | 7,37% | 9.680,00 |
| 18.08.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,42% | - |
| 17.08.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 2,48% | - |
| 14.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -3,69% | - |
| 13.08.2026 | 2,93 | 2,93 | 2,93 | 2,93 | -1,55% | - |
| 12.08.2026 | 2,97 | 2,97 | 2,97 | 2,97 | 2,34% | - |
| 11.08.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 2,61% | - |
| 10.08.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,43% | - |
| 07.08.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,29% | - |
| 06.08.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 2,28% | 420,00 |
| 05.08.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,52% | - |
| 04.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 03.08.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 1,62% | - |
| 31.07.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,73% | - |
| 30.07.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -1,49% | - |
| 29.07.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 0,64% | - |
| 28.07.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -0,29% | - |
| 27.07.2026 | 3,02 | 3,02 | 2,80 | 2,80 | -9,39% | 1.460,00 |
| 24.07.2026 | 3,04 | 3,09 | 3,04 | 3,09 | -0,77% | 6.650,00 |
| 23.07.2026 | 2,92 | 3,11 | 2,92 | 3,11 | 10,58% | 1.000,00 |
| 22.07.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,85% | - |
| 21.07.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,88% | - |
| 20.07.2026 | 2,71 | 2,71 | 2,71 | 2,71 | 3,35% | - |
| 17.07.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 0,61% | - |
| 16.07.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -2,97% | - |
| 15.07.2026 | 2,69 | 2,69 | 2,69 | 2,69 | 1,74% | - |
| 14.07.2026 | 2,64 | 2,64 | 2,64 | 2,64 | -2,15% | - |
| 13.07.2026 | 2,57 | 2,70 | 2,57 | 2,70 | 6,63% | 1.000,00 |
| 10.07.2026 | 2,53 | 2,53 | 2,53 | 2,53 | -2,76% | - |
| 09.07.2026 | 2,63 | 2,63 | 2,61 | 2,61 | -3,41% | 200,00 |
| 08.07.2026 | 2,49 | 2,70 | 2,49 | 2,70 | 9,50% | 1.000,00 |
| 07.07.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -3,30% | - |
| 06.07.2026 | 2,47 | 2,55 | 2,47 | 2,55 | 0,39% | 1.960,00 |
| 03.07.2026 | 2,47 | 2,54 | 2,47 | 2,54 | 1,52% | 5.400,00 |
| 02.07.2026 | 2,45 | 2,50 | 2,45 | 2,50 | -0,79% | 100,00 |
| 01.07.2026 | 2,47 | 2,52 | 2,47 | 2,52 | 2,02% | 1.000,00 |
| 30.06.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -4,56% | - |
| 29.06.2026 | 2,51 | 2,59 | 2,51 | 2,59 | 1,81% | 40.399,00 |
| 26.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -4,87% | - |
| 25.06.2026 | 2,59 | 2,67 | 2,59 | 2,67 | -1,91% | 1.000,00 |
| 24.06.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -1,16% | - |
| 23.06.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,58% | - |
| 22.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -2,35% | - |
| 19.06.2026 | 2,66 | 2,81 | 2,66 | 2,81 | 5,65% | 100,00 |
| 18.06.2026 | 2,86 | 2,86 | 2,66 | 2,66 | -4,80% | 730,00 |
| 17.06.2026 | 2,80 | 2,82 | 2,79 | 2,79 | -3,13% | 4.580,00 |
| 16.06.2026 | 2,87 | 2,88 | 2,87 | 2,88 | 0,14% | 1.000,00 |
| 15.06.2026 | 2,97 | 2,97 | 2,88 | 2,88 | -6,62% | 3.150,00 |
| 12.06.2026 | 3,06 | 3,08 | 2,93 | 3,08 | 0,79% | 31.750,00 |
| 11.06.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 3,87% | - |
| 10.06.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -6,31% | - |
| 09.06.2026 | 3,07 | 3,14 | 3,07 | 3,14 | 1,09% | 30.000,00 |
| 08.06.2026 | 3,11 | 3,11 | 3,11 | 3,11 | -5,88% | - |
| 05.06.2026 | 3,18 | 3,30 | 3,18 | 3,30 | 0,18% | 500,00 |
| 04.06.2026 | 3,20 | 3,29 | 3,20 | 3,29 | 2,94% | 150,00 |