2,321€
-2,19%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,61% | - |
| 03.07.2025 | 2,37 | 2,37 | 2,30 | 2,30 | 0,09% | 65,00 |
| 02.07.2025 | 2,28 | 2,30 | 2,28 | 2,30 | 1,50% | 500,00 |
| 01.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -2,41% | - |
| 30.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,17% | - |
| 27.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,87% | - |
| 26.06.2025 | 2,27 | 2,31 | 2,27 | 2,31 | -2,29% | 1.057,00 |
| 25.06.2025 | 2,29 | 2,36 | 2,29 | 2,36 | 5,45% | 10.000,00 |
| 24.06.2025 | 2,34 | 2,34 | 2,24 | 2,24 | -7,67% | 530,00 |
| 23.06.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -1,30% | - |
| 20.06.2025 | 2,43 | 2,46 | 2,43 | 2,46 | 0,33% | 7.750,00 |
| 19.06.2025 | 2,39 | 2,45 | 2,39 | 2,45 | 1,32% | 5.000,00 |
| 18.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,51% | - |
| 17.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,65% | - |
| 16.06.2025 | 2,45 | 2,51 | 2,45 | 2,45 | 1,74% | 330,00 |
| 13.06.2025 | 2,50 | 2,50 | 2,41 | 2,41 | 2,73% | 1.000,00 |
| 12.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 11.06.2025 | 2,33 | 2,38 | 2,33 | 2,38 | 3,29% | 3.140,00 |
| 10.06.2025 | 2,31 | 2,31 | 2,31 | 2,31 | 3,04% | - |
| 09.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 06.06.2025 | 2,21 | 2,21 | 2,19 | 2,20 | -1,43% | 2.200,00 |
| 05.06.2025 | 2,14 | 2,23 | 2,14 | 2,23 | -0,36% | 3.000,00 |
| 04.06.2025 | 2,23 | 2,37 | 2,23 | 2,24 | 4,77% | 1.000,00 |
| 03.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,49% | - |
| 02.06.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,88% | - |
| 30.05.2025 | 2,13 | 2,13 | 2,13 | 2,13 | -4,23% | 1,00 |
| 29.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,36% | - |
| 28.05.2025 | 2,17 | 2,23 | 2,17 | 2,23 | 9,75% | 5.500,00 |
| 27.05.2025 | 2,03 | 2,03 | 2,03 | 2,03 | 0,10% | - |
| 26.05.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,36% | - |
| 23.05.2025 | 1,99 | 2,06 | 1,99 | 2,06 | 1,48% | 100,00 |
| 22.05.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -5,24% | - |
| 21.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 4,29% | 100,00 |
| 20.05.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -1,82% | - |
| 19.05.2025 | 2,10 | 2,10 | 2,09 | 2,09 | -0,57% | 10.200,00 |
| 16.05.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,76% | - |
| 15.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,11% | - |
| 14.05.2025 | 2,10 | 2,18 | 2,10 | 2,18 | 3,51% | 10.000,00 |
| 13.05.2025 | 2,10 | 2,11 | 2,10 | 2,11 | 4,25% | 15.000,00 |
| 12.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,44% | - |
| 09.05.2025 | 1,96 | 2,10 | 1,96 | 2,10 | 2,44% | 1.185,00 |
| 08.05.2025 | 1,83 | 2,05 | 1,83 | 2,05 | 11,50% | 570,00 |
| 07.05.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,71% | - |
| 06.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,11% | - |
| 05.05.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -3,62% | - |
| 02.05.2025 | 1,78 | 1,94 | 1,78 | 1,94 | 7,62% | 530,00 |
| 30.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,48% | - |
| 29.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 28.04.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,55% | - |
| 25.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,50% | - |
| 24.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -5,17% | - |
| 23.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 5,05% | - |
| 22.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,00% | - |
| 17.04.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,28% | - |
| 16.04.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,98% | - |
| 15.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -3,13% | - |
| 14.04.2025 | 1,72 | 1,82 | 1,72 | 1,82 | 4,35% | 3.300,00 |
| 11.04.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -7,72% | - |
| 10.04.2025 | 1,96 | 1,96 | 1,89 | 1,89 | 2,27% | 2.500,00 |
| 09.04.2025 | 1,92 | 1,95 | 1,85 | 1,85 | -11,65% | 805,00 |
| 08.04.2025 | 2,00 | 2,14 | 2,00 | 2,09 | 7,94% | 2.997,00 |
| 07.04.2025 | 2,15 | 2,15 | 1,94 | 1,94 | -6,73% | 242,00 |
| 04.04.2025 | 2,28 | 2,28 | 2,08 | 2,08 | -19,32% | 2.567,00 |
| 03.04.2025 | 2,52 | 2,58 | 2,52 | 2,58 | 1,98% | 400,00 |
| 02.04.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 1,77% | 10,00 |
| 01.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,80% | - |
| 31.03.2025 | 2,45 | 2,58 | 2,45 | 2,58 | 1,73% | 500,00 |
| 28.03.2025 | 2,47 | 2,60 | 2,47 | 2,54 | 0,79% | 567,00 |
| 27.03.2025 | 2,44 | 2,52 | 2,44 | 2,52 | 1,61% | 1.218,00 |
| 26.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 3,68% | 103,00 |
| 25.03.2025 | 2,31 | 2,39 | 2,31 | 2,39 | 1,70% | 72.691,00 |
| 24.03.2025 | 2,63 | 2,63 | 2,35 | 2,35 | -1,18% | 12.000,00 |
| 21.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,24% | - |
| 20.03.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 1,48% | - |
| 19.03.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -5,29% | - |
| 18.03.2025 | 2,28 | 2,42 | 2,28 | 2,42 | 3,68% | 500,00 |
| 17.03.2025 | 2,24 | 2,33 | 2,24 | 2,33 | 1,74% | 212,00 |
| 14.03.2025 | 2,19 | 2,29 | 2,19 | 2,29 | 6,30% | 900,00 |
| 13.03.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,91% | - |
| 12.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -3,00% | 530,00 |
| 11.03.2025 | 2,22 | 2,27 | 2,22 | 2,27 | 0,00% | 5.000,00 |
| 10.03.2025 | 2,39 | 2,39 | 2,27 | 2,27 | -2,16% | 1.450,00 |
| 07.03.2025 | 2,23 | 2,32 | 2,23 | 2,32 | -2,69% | 40,00 |
| 06.03.2025 | 2,56 | 2,56 | 2,32 | 2,38 | -5,85% | 1.325,00 |
| 05.03.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -7,66% | - |
| 04.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 1.420,00 |
| 03.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 28.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 27.02.2025 | 2,77 | 2,77 | 2,74 | 2,74 | -2,14% | 1.000,00 |
| 26.02.2025 | 2,77 | 2,80 | 2,77 | 2,80 | 1,08% | 925,00 |
| 25.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 24.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,40% | - |
| 21.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,54% | - |
| 20.02.2025 | 2,83 | 2,91 | 2,83 | 2,91 | 2,03% | 63,00 |
| 19.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | -4,10% | - |
| 18.02.2025 | 2,85 | 2,98 | 2,85 | 2,98 | 3,41% | 1.000,00 |
| 17.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,84% | - |
| 14.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | -3,42% | - |
| 13.02.2025 | 2,88 | 2,93 | 2,88 | 2,93 | 2,74% | 20,00 |
| 12.02.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,28% | - |