3,619€
2,72%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 3,54 | 3,63 | 3,54 | 3,60 | 2,21% | 15.448,00 |
| 20.10.2026 | 3,53 | 3,64 | 3,48 | 3,52 | 0,23% | 6.211,00 |
| 19.10.2026 | 3,52 | 3,58 | 3,49 | 3,52 | -0,62% | 2.081,00 |
| 16.10.2026 | 3,43 | 3,56 | 3,40 | 3,54 | 2,97% | 12.200,00 |
| 15.10.2026 | 3,44 | 3,44 | 3,44 | 3,44 | -1,83% | - |
| 14.10.2026 | 3,49 | 3,53 | 3,46 | 3,50 | 0,43% | 31.225,00 |
| 13.10.2026 | 3,42 | 3,50 | 3,41 | 3,48 | 1,31% | 80.740,00 |
| 12.10.2026 | 3,36 | 3,49 | 3,30 | 3,44 | 2,44% | 12.889,00 |
| 09.10.2026 | 3,30 | 3,38 | 3,25 | 3,36 | 1,30% | 10.846,00 |
| 08.10.2026 | 3,22 | 3,33 | 3,21 | 3,31 | 3,11% | 19.017,00 |
| 07.10.2026 | 3,24 | 3,26 | 3,17 | 3,21 | 0,66% | 12.058,00 |
| 06.10.2026 | 3,24 | 3,25 | 3,16 | 3,19 | -1,42% | 20.045,00 |
| 05.10.2026 | 3,21 | 3,30 | 3,20 | 3,24 | 1,06% | 7.871,00 |
| 02.10.2026 | 3,22 | 3,26 | 3,15 | 3,21 | 0,34% | 10.284,00 |
| 01.10.2026 | 3,06 | 3,27 | 3,01 | 3,19 | 3,50% | 32.227,00 |
| 30.09.2026 | 3,07 | 3,12 | 3,03 | 3,09 | 0,82% | 24.881,00 |
| 29.09.2026 | 3,17 | 3,17 | 3,06 | 3,06 | -3,47% | 3.758,00 |
| 28.09.2026 | 3,19 | 3,22 | 3,13 | 3,17 | 1,54% | 5.400,00 |
| 25.09.2026 | 3,29 | 3,30 | 3,11 | 3,12 | -5,22% | 18.817,00 |
| 24.09.2026 | 3,21 | 3,35 | 3,21 | 3,30 | 2,65% | 32.372,00 |
| 23.09.2026 | 3,11 | 3,22 | 3,11 | 3,21 | 2,88% | 22.911,00 |
| 22.09.2026 | 3,20 | 3,23 | 3,06 | 3,12 | -2,50% | 6.425,00 |
| 21.09.2026 | 3,23 | 3,30 | 3,19 | 3,20 | -1,63% | 5.369,00 |
| 18.09.2026 | 3,19 | 3,31 | 3,19 | 3,25 | 1,94% | 13.828,00 |
| 17.09.2026 | 3,23 | 3,26 | 3,18 | 3,19 | -1,66% | 10.286,00 |
| 16.09.2026 | 3,32 | 3,34 | 3,22 | 3,25 | -1,61% | 25.447,00 |
| 15.09.2026 | 3,31 | 3,32 | 3,22 | 3,30 | 0,15% | 56.542,00 |
| 14.09.2026 | 3,26 | 3,34 | 3,26 | 3,29 | 1,79% | 8.269,00 |
| 11.09.2026 | 3,24 | 3,27 | 3,15 | 3,24 | -1,37% | 24.011,00 |
| 10.09.2026 | 3,22 | 3,33 | 3,19 | 3,28 | 0,55% | 20.937,00 |
| 09.09.2026 | 3,18 | 3,27 | 3,18 | 3,26 | 2,16% | 49.788,00 |
| 08.09.2026 | 3,11 | 3,20 | 3,11 | 3,19 | 2,77% | 22.595,00 |
| 07.09.2026 | 3,10 | 3,12 | 3,08 | 3,11 | 0,49% | 13.792,00 |
| 04.09.2026 | 3,05 | 3,12 | 3,03 | 3,09 | 0,49% | 16.970,00 |
| 03.09.2026 | 3,10 | 3,12 | 3,02 | 3,08 | 0,07% | 32.785,00 |
| 02.09.2026 | 3,05 | 3,08 | 3,04 | 3,08 | 0,79% | 1.817,00 |
| 01.09.2026 | 2,96 | 3,10 | 2,96 | 3,05 | 3,35% | 1.427,00 |
| 31.08.2026 | 3,10 | 3,10 | 2,92 | 2,95 | 0,00% | 12.421,00 |
| 28.08.2026 | 2,92 | 2,99 | 2,92 | 2,95 | 1,06% | 12.085,00 |
| 27.08.2026 | 2,91 | 2,98 | 2,89 | 2,92 | -0,07% | 729,00 |
| 26.08.2026 | 2,99 | 3,00 | 2,87 | 2,92 | -1,78% | 21.572,00 |
| 25.08.2026 | 2,99 | 3,04 | 2,96 | 2,98 | -0,53% | 29.701,00 |
| 24.08.2026 | 3,00 | 3,06 | 2,99 | 2,99 | -2,06% | 14.402,00 |
| 21.08.2026 | 3,12 | 3,16 | 3,05 | 3,06 | -1,39% | 2.058,00 |
| 20.08.2026 | 3,15 | 3,15 | 3,10 | 3,10 | 2,01% | 8.374,00 |
| 19.08.2026 | 2,98 | 3,06 | 2,98 | 3,04 | -10,41% | 6.176,00 |
| 05.05.2026 | 3,41 | 3,50 | 3,38 | 3,39 | -1,40% | 19.173,00 |
| 04.05.2026 | 3,41 | 3,50 | 3,39 | 3,44 | 0,35% | 28.405,00 |
| 30.04.2026 | 3,45 | 3,48 | 3,36 | 3,43 | 0,29% | 36.808,00 |
| 29.04.2026 | 3,35 | 3,43 | 3,35 | 3,42 | 1,79% | 18.513,00 |
| 28.04.2026 | 3,33 | 3,44 | 3,33 | 3,36 | 0,90% | 57.975,00 |
| 27.04.2026 | 3,33 | 3,40 | 3,31 | 3,33 | 0,85% | 10.270,00 |
| 24.04.2026 | 3,36 | 3,45 | 3,30 | 3,30 | -1,64% | 2.992,00 |
| 23.04.2026 | 3,33 | 3,41 | 3,30 | 3,35 | 1,70% | 11.848,00 |
| 22.04.2026 | 3,19 | 3,33 | 3,19 | 3,30 | 2,81% | 19.960,00 |
| 21.04.2026 | 3,15 | 3,21 | 3,13 | 3,21 | 1,87% | 3.490,00 |
| 20.04.2026 | 3,20 | 3,22 | 3,10 | 3,15 | 4,69% | 7.164,00 |
| 17.04.2026 | 3,15 | 3,27 | 2,97 | 3,01 | -4,87% | 35.674,00 |
| 16.04.2026 | 3,12 | 3,17 | 3,09 | 3,16 | 1,38% | 39.240,00 |
| 15.04.2026 | 3,15 | 3,21 | 3,10 | 3,12 | -1,76% | 7.992,00 |
| 14.04.2026 | 3,27 | 3,27 | 3,16 | 3,17 | -2,97% | 5.607,00 |
| 13.04.2026 | 3,42 | 3,45 | 3,19 | 3,27 | 3,15% | 129.975,00 |
| 10.04.2026 | 3,16 | 3,22 | 3,13 | 3,17 | 0,32% | 20.367,00 |
| 09.04.2026 | 3,11 | 3,20 | 3,11 | 3,16 | -0,06% | 24.558,00 |
| 08.04.2026 | 3,13 | 3,17 | 2,83 | 3,16 | -4,24% | 34.173,00 |
| 07.04.2026 | 3,35 | 3,43 | 3,29 | 3,30 | -1,31% | 19.088,00 |
| 02.04.2026 | 3,42 | 3,44 | 3,29 | 3,35 | -1,18% | 8.496,00 |
| 01.04.2026 | 3,40 | 3,40 | 3,26 | 3,39 | -0,82% | 43.443,00 |
| 31.03.2026 | 3,40 | 3,53 | 3,33 | 3,42 | -1,44% | 6.770,00 |
| 30.03.2026 | 3,40 | 3,48 | 3,39 | 3,47 | 2,15% | 2.323,00 |
| 27.03.2026 | 3,30 | 3,42 | 3,22 | 3,39 | 3,26% | 17.271,00 |
| 26.03.2026 | 3,42 | 3,53 | 3,28 | 3,29 | -4,03% | 14.482,00 |
| 25.03.2026 | 3,23 | 3,44 | 3,19 | 3,42 | 1,60% | 18.371,00 |
| 24.03.2026 | 3,33 | 3,45 | 3,31 | 3,37 | 1,29% | 17.121,00 |
| 23.03.2026 | 3,51 | 3,57 | 3,24 | 3,33 | -4,73% | 51.134,00 |
| 20.03.2026 | 3,69 | 3,69 | 3,41 | 3,49 | -5,32% | 27.996,00 |
| 19.03.2026 | 3,30 | 3,75 | 3,30 | 3,69 | 7,78% | 77.410,00 |
| 18.03.2026 | 3,28 | 3,43 | 3,27 | 3,42 | 3,73% | 35.980,00 |
| 17.03.2026 | 3,36 | 3,38 | 3,24 | 3,30 | 0,46% | 146.996,00 |
| 16.03.2026 | 3,40 | 3,50 | 3,24 | 3,28 | -4,40% | 44.183,00 |
| 13.03.2026 | 3,32 | 3,49 | 3,31 | 3,43 | 2,85% | 42.140,00 |
| 12.03.2026 | 3,18 | 3,34 | 3,15 | 3,34 | 3,66% | 16.668,00 |
| 11.03.2026 | 3,27 | 3,27 | 2,94 | 3,22 | 0,03% | 29.407,00 |
| 10.03.2026 | 3,26 | 3,35 | 3,13 | 3,22 | 2,81% | 15.529,00 |
| 09.03.2026 | 3,55 | 3,55 | 3,10 | 3,13 | -8,18% | 32.854,00 |
| 06.03.2026 | 3,29 | 3,41 | 3,20 | 3,41 | 5,96% | 19.006,00 |
| 05.03.2026 | 3,11 | 3,32 | 3,02 | 3,22 | 3,24% | 19.507,00 |
| 04.03.2026 | 3,29 | 3,30 | 3,04 | 3,12 | -7,12% | 45.376,00 |
| 03.03.2026 | 3,27 | 3,38 | 3,08 | 3,36 | 3,36% | 52.520,00 |
| 02.03.2026 | 3,13 | 3,26 | 2,88 | 3,25 | 12,74% | 51.549,00 |
| 27.02.2026 | 2,75 | 2,88 | 2,73 | 2,88 | 4,95% | 7.818,00 |
| 26.02.2026 | 2,77 | 2,82 | 2,69 | 2,75 | 0,51% | 42.740,00 |
| 25.02.2026 | 2,64 | 2,84 | 2,64 | 2,73 | 3,56% | 25.726,00 |
| 24.02.2026 | 2,64 | 2,67 | 2,62 | 2,64 | -0,60% | 36.100,00 |
| 23.02.2026 | 2,66 | 2,67 | 2,62 | 2,65 | 1,22% | 8.099,00 |
| 20.02.2026 | 2,62 | 2,66 | 2,60 | 2,62 | 0,15% | 46.604,00 |
| 19.02.2026 | 2,57 | 2,66 | 2,55 | 2,62 | 1,67% | 15.668,00 |
| 18.02.2026 | 2,53 | 2,58 | 2,52 | 2,57 | 1,74% | 60.959,00 |
| 17.02.2026 | 2,56 | 2,60 | 2,51 | 2,53 | -2,28% | 3.492,00 |
| 16.02.2026 | 2,61 | 2,61 | 2,54 | 2,59 | 0,58% | 12.031,00 |