3,247€
-0,34%
Echtzeit-Aktienkurs Harbour Energy PLC
Bid:
Ask:
Aktienkurse zur Harbour Energy PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 2,55 | 2,57 | 2,51 | 2,57 | 0,98% | 3.400,00 |
| 12.02.2026 | 2,61 | 2,68 | 2,54 | 2,55 | -2,37% | 11.700,00 |
| 11.02.2026 | 2,59 | 2,65 | 2,59 | 2,61 | 0,62% | 24.218,00 |
| 10.02.2026 | 2,64 | 2,66 | 2,58 | 2,60 | -1,70% | 6.836,00 |
| 09.02.2026 | 2,59 | 2,67 | 2,58 | 2,64 | 1,03% | 2.056,00 |
| 06.02.2026 | 2,57 | 2,65 | 2,55 | 2,61 | 3,40% | 13.003,00 |
| 05.02.2026 | 2,62 | 2,65 | 2,53 | 2,53 | -4,17% | 9.895,00 |
| 04.02.2026 | 2,70 | 2,72 | 2,61 | 2,64 | -1,93% | 6.180,00 |
| 03.02.2026 | 2,64 | 2,69 | 2,62 | 2,69 | 1,47% | 40.276,00 |
| 02.02.2026 | 2,54 | 2,65 | 2,54 | 2,65 | -0,79% | 6.344,00 |
| 30.01.2026 | 2,75 | 2,75 | 2,65 | 2,67 | -3,40% | 12.663,00 |
| 29.01.2026 | 2,63 | 2,82 | 2,63 | 2,77 | 5,41% | 24.212,00 |
| 28.01.2026 | 2,50 | 2,65 | 2,49 | 2,62 | 5,51% | 63.265,00 |
| 27.01.2026 | 2,46 | 2,53 | 2,45 | 2,49 | -0,60% | 75.564,00 |
| 26.01.2026 | 2,47 | 2,52 | 2,46 | 2,50 | 2,00% | 23.865,00 |
| 23.01.2026 | 2,43 | 2,53 | 2,39 | 2,45 | 1,95% | 9.961,00 |
| 22.01.2026 | 2,55 | 2,55 | 2,38 | 2,41 | -5,39% | 12.475,00 |
| 21.01.2026 | 2,47 | 2,57 | 2,45 | 2,54 | 2,71% | 15.091,00 |
| 20.01.2026 | 2,44 | 2,50 | 2,41 | 2,48 | 1,52% | 17.038,00 |
| 19.01.2026 | 2,44 | 2,47 | 2,41 | 2,44 | 0,83% | 13.096,00 |
| 16.01.2026 | 2,41 | 2,44 | 2,39 | 2,42 | 0,46% | 14.550,00 |
| 15.01.2026 | 2,40 | 2,45 | 2,35 | 2,41 | 0,92% | 18.952,00 |
| 14.01.2026 | 2,36 | 2,46 | 2,34 | 2,39 | 1,71% | 6.692,00 |
| 13.01.2026 | 2,33 | 2,36 | 2,27 | 2,35 | 2,36% | 33.540,00 |
| 12.01.2026 | 2,22 | 2,29 | 2,22 | 2,29 | 3,38% | 12.740,00 |
| 09.01.2026 | 2,19 | 2,24 | 2,19 | 2,22 | -0,58% | 12.651,00 |
| 08.01.2026 | 2,18 | 2,24 | 2,11 | 2,23 | 2,53% | 18.540,00 |
| 07.01.2026 | 2,27 | 2,27 | 2,15 | 2,17 | -3,98% | 27.726,00 |
| 06.01.2026 | 2,29 | 2,38 | 2,26 | 2,26 | -2,12% | 15.382,00 |
| 05.01.2026 | 2,30 | 2,35 | 2,27 | 2,31 | -0,69% | 12.147,00 |
| 02.01.2026 | 2,28 | 2,33 | 2,28 | 2,33 | 1,93% | 26.068,00 |
| 30.12.2025 | 2,27 | 2,30 | 2,27 | 2,29 | 0,57% | 3.700,00 |
| 29.12.2025 | 2,27 | 2,28 | 2,24 | 2,27 | -2,11% | 29.948,00 |
| 23.12.2025 | 2,36 | 2,37 | 2,31 | 2,32 | -1,44% | 44.200,00 |
| 22.12.2025 | 2,39 | 2,43 | 2,21 | 2,36 | -1,01% | 44.802,00 |
| 19.12.2025 | 2,35 | 2,40 | 2,33 | 2,38 | 1,32% | 13.650,00 |
| 18.12.2025 | 2,36 | 2,39 | 2,34 | 2,35 | -0,84% | 8.669,00 |
| 17.12.2025 | 2,37 | 2,42 | 2,35 | 2,37 | 0,98% | 15.080,00 |
| 16.12.2025 | 2,38 | 2,39 | 2,32 | 2,35 | -1,84% | 52.113,00 |
| 15.12.2025 | 2,40 | 2,43 | 2,38 | 2,39 | -0,91% | 52.623,00 |
| 12.12.2025 | 2,33 | 2,46 | 2,31 | 2,41 | 3,70% | 22.986,00 |
| 11.12.2025 | 2,34 | 2,35 | 2,31 | 2,33 | -4,91% | 9.382,00 |
| 10.12.2025 | 2,38 | 2,45 | 2,33 | 2,45 | 2,77% | 4.158,00 |
| 09.12.2025 | 2,37 | 2,41 | 2,35 | 2,38 | 0,42% | 270,00 |
| 08.12.2025 | 2,41 | 2,45 | 2,36 | 2,37 | -1,74% | 17.471,00 |
| 05.12.2025 | 2,46 | 2,46 | 2,33 | 2,41 | -2,15% | 9.478,00 |