1,250€
0,40%
Echtzeit-Aktienkurs HAV GROUP ASA
Bid:
Ask:
Aktienkurse zur HAV GROUP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 1,25 | 1,26 | 1,23 | 1,25 | 0,40% | - |
| 25.08.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -2,54% | - |
| 24.08.2026 | 1,27 | 1,28 | 1,24 | 1,28 | 0,20% | - |
| 21.08.2026 | 1,22 | 1,28 | 1,18 | 1,28 | 4,29% | - |
| 20.08.2026 | 1,23 | 1,24 | 1,22 | 1,22 | -1,21% | - |
| 19.08.2026 | 1,26 | 1,26 | 1,22 | 1,24 | -2,56% | - |
| 18.08.2026 | 1,29 | 1,30 | 1,25 | 1,27 | -1,55% | - |
| 17.08.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -0,39% | - |
| 14.08.2026 | 1,29 | 1,32 | 1,29 | 1,30 | 0,78% | - |
| 13.08.2026 | 1,29 | 1,31 | 1,27 | 1,29 | -0,58% | - |
| 12.08.2026 | 1,32 | 1,34 | 1,29 | 1,29 | -2,45% | - |
| 11.08.2026 | 1,29 | 1,34 | 1,29 | 1,33 | 2,51% | - |
| 10.08.2026 | 1,31 | 1,31 | 1,28 | 1,29 | -1,52% | - |
| 07.08.2026 | 1,33 | 1,34 | 1,30 | 1,31 | -0,94% | - |
| 06.08.2026 | 1,27 | 1,36 | 1,25 | 1,33 | 4,95% | - |
| 05.08.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -0,98% | - |
| 04.08.2026 | 1,25 | 1,31 | 1,25 | 1,28 | 2,00% | - |
| 03.08.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 0,20% | - |
| 31.07.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 1,01% | - |
| 30.07.2026 | 1,24 | 1,26 | 1,23 | 1,24 | -0,40% | - |
| 29.07.2026 | 1,26 | 1,26 | 1,21 | 1,24 | -1,39% | - |
| 28.07.2026 | 1,26 | 1,27 | 1,22 | 1,26 | 1,62% | - |
| 27.07.2026 | 1,25 | 1,26 | 1,22 | 1,24 | -1,00% | - |
| 24.07.2026 | 1,26 | 1,28 | 1,24 | 1,25 | -0,60% | - |
| 23.07.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 22.07.2026 | 1,24 | 1,26 | 1,23 | 1,25 | 0,60% | - |
| 21.07.2026 | 1,24 | 1,27 | 1,23 | 1,24 | 0,20% | - |
| 20.07.2026 | 1,21 | 1,25 | 1,21 | 1,24 | 1,85% | - |
| 17.07.2026 | 1,22 | 1,23 | 1,20 | 1,22 | -0,41% | - |
| 16.07.2026 | 1,23 | 1,25 | 1,20 | 1,22 | 0,21% | - |
| 15.07.2026 | 1,22 | 1,25 | 1,20 | 1,22 | 0,21% | - |
| 14.07.2026 | 1,24 | 1,24 | 1,20 | 1,22 | -1,62% | - |
| 13.07.2026 | 1,22 | 1,27 | 1,20 | 1,24 | 1,23% | - |
| 10.07.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -1,01% | - |
| 09.07.2026 | 1,21 | 1,26 | 1,21 | 1,23 | -0,60% | - |
| 08.07.2026 | 1,23 | 1,24 | 1,20 | 1,24 | 0,20% | - |
| 07.07.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -1,00% | - |
| 06.07.2026 | 1,22 | 1,27 | 1,21 | 1,25 | 2,88% | - |
| 03.07.2026 | 1,25 | 1,25 | 1,19 | 1,22 | 3,18% | - |
| 02.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 3,52% | - |
| 01.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 30.06.2026 | 1,14 | 1,16 | 1,12 | 1,14 | -0,44% | - |
| 29.06.2026 | 1,13 | 1,18 | 1,10 | 1,14 | 1,56% | - |
| 26.06.2026 | 1,16 | 1,16 | 1,10 | 1,13 | -5,26% | - |
| 25.06.2026 | 1,19 | 1,21 | 1,16 | 1,19 | -2,26% | - |
| 24.06.2026 | 1,21 | 1,22 | 1,19 | 1,22 | 0,83% | - |
| 23.06.2026 | 1,25 | 1,27 | 1,21 | 1,21 | -3,79% | - |
| 22.06.2026 | 1,26 | 1,27 | 1,25 | 1,25 | -0,79% | - |
| 19.06.2026 | 1,23 | 1,28 | 1,22 | 1,26 | 2,64% | - |
| 18.06.2026 | 1,25 | 1,28 | 1,23 | 1,23 | -1,99% | - |
| 17.06.2026 | 1,28 | 1,29 | 1,24 | 1,26 | -1,95% | - |
| 16.06.2026 | 1,30 | 1,31 | 1,27 | 1,28 | -0,97% | - |
| 15.06.2026 | 1,33 | 1,34 | 1,27 | 1,29 | -2,27% | - |
| 12.06.2026 | 1,29 | 1,33 | 1,28 | 1,32 | 2,52% | - |
| 11.06.2026 | 1,26 | 1,29 | 1,26 | 1,29 | 2,38% | - |
| 10.06.2026 | 1,30 | 1,31 | 1,26 | 1,26 | -3,45% | - |
| 08.06.2026 | 1,32 | 1,32 | 1,26 | 1,31 | -3,69% | - |
| 05.06.2026 | 1,37 | 1,39 | 1,30 | 1,36 | -2,34% | - |
| 04.06.2026 | 1,41 | 1,42 | 1,37 | 1,39 | -1,77% | - |
| 03.06.2026 | 1,46 | 1,49 | 1,41 | 1,41 | -3,25% | - |
| 02.06.2026 | 1,50 | 1,50 | 1,45 | 1,46 | -2,18% | - |
| 01.06.2026 | 1,49 | 1,51 | 1,47 | 1,49 | 0,67% | - |
| 29.05.2026 | 1,50 | 1,54 | 1,46 | 1,48 | -0,84% | - |
| 28.05.2026 | 1,39 | 1,51 | 1,39 | 1,50 | 6,98% | - |
| 27.05.2026 | 1,42 | 1,44 | 1,38 | 1,40 | -1,58% | - |
| 26.05.2026 | 1,41 | 1,48 | 1,35 | 1,42 | 0,53% | - |
| 25.05.2026 | 1,41 | 1,42 | 1,41 | 1,41 | 1,07% | - |
| 22.05.2026 | 1,36 | 1,41 | 1,36 | 1,40 | 2,19% | - |
| 21.05.2026 | 1,37 | 1,41 | 1,34 | 1,37 | -0,36% | 740,00 |
| 20.05.2026 | 1,34 | 1,39 | 1,34 | 1,37 | 2,04% | - |
| 19.05.2026 | 1,54 | 1,55 | 1,34 | 1,35 | -12,94% | 900,00 |