1,248€
1,01%
Echtzeit-Aktienkurs HAV GROUP ASA
Bid:
Ask:
Aktienkurse zur HAV GROUP ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,43% | - |
| 25.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 0,41% | - |
| 24.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 4,24% | - |
| 21.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,42% | - |
| 20.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,87% | - |
| 19.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,40% | - |
| 18.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 17.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 14.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 13.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 12.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 11.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | - |
| 10.08.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | - |
| 07.08.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 4,90% | - |
| 06.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,41% | - |
| 05.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 04.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 03.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 31.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,42% | - |
| 30.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,64% | - |
| 29.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 28.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,41% | - |
| 27.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 24.07.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | - |
| 23.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 22.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 21.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
| 20.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 17.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 16.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
| 15.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,09% | - |
| 14.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | - |
| 13.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -1,26% | - |
| 10.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 2,14% | - |
| 09.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,27% | - |
| 08.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,07% | - |
| 07.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 3,42% | - |
| 06.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,90% | - |
| 03.07.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 5,70% | - |
| 02.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 4,11% | - |
| 01.07.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | - |
| 30.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,38% | - |
| 29.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -3,13% | - |
| 26.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -2,18% | - |
| 25.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -2,55% | - |
| 24.06.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -2,89% | - |
| 23.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,22% | - |
| 22.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 2,94% | - |
| 19.06.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 18.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 17.06.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -1,20% | - |
| 16.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,71% | - |
| 15.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 3,61% | - |
| 12.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,05% | - |
| 11.06.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,17% | - |
| 10.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 09.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 08.06.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 05.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,56% | - |
| 04.06.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -3,87% | - |
| 03.06.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,41% | - |
| 02.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 01.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -0,69% | - |
| 29.05.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 7,38% | - |
| 28.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -1,81% | - |
| 27.05.2026 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 26.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,37% | - |
| 25.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 3,02% | - |
| 22.05.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | - |
| 21.05.2026 | 1,33 | 1,34 | 1,33 | 1,34 | 3,08% | 30,00 |
| 20.05.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -13,04% | - |
| 19.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,99% | - |
| 18.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -6,50% | - |
| 15.05.2026 | 1,56 | 1,62 | 1,56 | 1,62 | 1,57% | 30,00 |
| 14.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 18,66% | - |
| 13.05.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 8,94% | - |
| 12.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 11.05.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 4,20% | 1.000,00 |
| 08.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,03% | - |
| 07.05.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 4,20% | - |
| 06.05.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 05.05.2026 | 1,09 | 1,18 | 1,09 | 1,18 | 7,76% | 1.124,00 |
| 04.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 36,53% | - |
| 30.04.2026 | 0,80 | 0,80 | 0,80 | 0,80 | -1,72% | - |
| 29.04.2026 | 0,82 | 0,82 | 0,82 | 0,82 | 0,49% | - |
| 28.04.2026 | 0,81 | 0,81 | 0,81 | 0,81 | 0,00% | - |
| 27.04.2026 | 0,81 | 0,81 | 0,81 | 0,81 | -0,49% | - |
| 24.04.2026 | 0,82 | 0,82 | 0,82 | 0,82 | 0,25% | - |
| 23.04.2026 | 0,81 | 0,81 | 0,81 | 0,81 | 0,99% | - |
| 22.04.2026 | 0,81 | 0,81 | 0,81 | 0,81 | 3,33% | - |
| 21.04.2026 | 0,78 | 0,78 | 0,78 | 0,78 | 0,52% | - |
| 20.04.2026 | 0,78 | 0,78 | 0,78 | 0,78 | 1,57% | - |
| 17.04.2026 | 0,76 | 0,76 | 0,76 | 0,76 | -1,55% | - |
| 16.04.2026 | 0,78 | 0,78 | 0,78 | 0,78 | 0,52% | - |
| 15.04.2026 | 0,77 | 0,77 | 0,77 | 0,77 | 1,58% | - |
| 14.04.2026 | 0,76 | 0,76 | 0,76 | 0,76 | 1,06% | - |
| 13.04.2026 | 0,75 | 0,75 | 0,75 | 0,75 | -3,09% | - |
| 10.04.2026 | 0,78 | 0,78 | 0,78 | 0,78 | 1,04% | - |
| 09.04.2026 | 0,77 | 0,77 | 0,77 | 0,77 | -4,48% | - |
| 08.04.2026 | 0,80 | 0,80 | 0,80 | 0,80 | 1,77% | - |