12,280€
-2,62%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 12,42 | 12,56 | 12,10 | 12,21 | -3,17% | 1.579,00 |
| 01.04.2026 | 12,33 | 12,62 | 12,30 | 12,61 | 1,78% | 1.922,00 |
| 31.03.2026 | 12,00 | 12,39 | 12,00 | 12,39 | 2,40% | 677,00 |
| 30.03.2026 | 11,84 | 12,10 | 11,84 | 12,10 | 1,09% | 1.236,00 |
| 27.03.2026 | 12,11 | 12,34 | 11,97 | 11,97 | -2,29% | 1.638,00 |
| 26.03.2026 | 11,75 | 12,25 | 11,75 | 12,25 | -0,24% | 1.615,00 |
| 25.03.2026 | 12,28 | 12,28 | 12,28 | 12,28 | 0,99% | - |
| 24.03.2026 | 11,30 | 12,47 | 11,30 | 12,16 | 5,74% | 1.250,00 |
| 23.03.2026 | 11,40 | 11,60 | 11,40 | 11,50 | -7,33% | 1.556,00 |
| 20.03.2026 | 12,07 | 12,41 | 12,07 | 12,41 | 2,31% | 4.033,00 |
| 19.03.2026 | 12,03 | 12,45 | 12,03 | 12,13 | -0,98% | 3.826,00 |
| 18.03.2026 | 11,38 | 12,35 | 11,38 | 12,25 | 6,43% | 6.670,00 |
| 17.03.2026 | 10,89 | 11,51 | 10,89 | 11,51 | 3,88% | 1.223,00 |
| 16.03.2026 | 11,05 | 11,16 | 10,97 | 11,08 | 0,64% | 34.624,00 |
| 13.03.2026 | 11,45 | 11,45 | 10,76 | 11,01 | -6,62% | 15.382,00 |
| 12.03.2026 | 11,51 | 11,82 | 11,51 | 11,79 | 1,03% | 2.100,00 |
| 11.03.2026 | 11,88 | 12,04 | 11,56 | 11,67 | -3,07% | 7.393,00 |
| 10.03.2026 | 11,80 | 12,04 | 11,51 | 12,04 | -1,23% | 2.603,00 |
| 09.03.2026 | 11,80 | 12,19 | 11,76 | 12,19 | 3,22% | 1.180,00 |
| 06.03.2026 | 11,57 | 11,81 | 11,57 | 11,81 | 0,94% | 1.175,00 |
| 05.03.2026 | 12,03 | 12,03 | 11,53 | 11,70 | -3,39% | 5.048,00 |
| 04.03.2026 | 12,06 | 12,30 | 11,99 | 12,11 | 0,41% | 4.953,00 |
| 03.03.2026 | 11,81 | 12,30 | 11,81 | 12,06 | 0,33% | 19.579,00 |
| 02.03.2026 | 10,25 | 12,24 | 10,25 | 12,02 | 2,91% | 7.301,00 |
| 27.02.2026 | 11,49 | 11,71 | 11,41 | 11,68 | 1,39% | 3.882,00 |
| 26.02.2026 | 10,81 | 11,66 | 10,81 | 11,52 | 4,73% | 7.419,00 |
| 25.02.2026 | 10,34 | 11,19 | 10,01 | 11,00 | 2,80% | 10.855,00 |
| 24.02.2026 | 10,50 | 10,80 | 10,50 | 10,70 | 1,71% | 2.059,00 |
| 23.02.2026 | 10,74 | 10,78 | 10,52 | 10,52 | -0,94% | 3.782,00 |
| 20.02.2026 | 10,57 | 10,78 | 10,55 | 10,62 | 2,61% | 2.910,00 |
| 19.02.2026 | 10,49 | 10,61 | 10,35 | 10,35 | -1,24% | 7.949,00 |
| 18.02.2026 | 10,10 | 10,48 | 10,10 | 10,48 | 4,80% | 242,00 |
| 17.02.2026 | 10,21 | 10,32 | 10,00 | 10,00 | -1,86% | 19.068,00 |
| 16.02.2026 | 9,91 | 10,20 | 9,91 | 10,19 | 3,61% | 4.323,00 |
| 13.02.2026 | 9,99 | 9,99 | 9,84 | 9,84 | -2,33% | 3.670,00 |
| 12.02.2026 | 9,69 | 10,19 | 9,69 | 10,07 | 1,26% | 5.929,00 |
| 11.02.2026 | 9,80 | 9,95 | 9,50 | 9,95 | 2,79% | 1.291,00 |
| 10.02.2026 | 9,47 | 9,78 | 9,47 | 9,68 | 0,42% | 2.345,00 |
| 09.02.2026 | 9,36 | 9,64 | 9,36 | 9,64 | 1,42% | 415,00 |
| 06.02.2026 | 9,15 | 9,56 | 9,15 | 9,50 | 3,37% | 2.313,00 |
| 05.02.2026 | 9,34 | 9,34 | 9,18 | 9,19 | -3,92% | 1.035,00 |
| 04.02.2026 | 9,52 | 9,70 | 9,52 | 9,57 | -1,39% | 3.506,00 |
| 03.02.2026 | 9,49 | 9,77 | 9,49 | 9,70 | 2,97% | 1.714,00 |
| 02.02.2026 | 9,30 | 9,46 | 9,29 | 9,42 | 0,21% | 2.883,00 |
| 30.01.2026 | 8,96 | 9,40 | 8,96 | 9,40 | 3,75% | 2.127,00 |
| 29.01.2026 | 9,01 | 9,37 | 9,01 | 9,06 | 2,08% | 832,00 |
| 28.01.2026 | 9,00 | 9,04 | 8,85 | 8,88 | 1,78% | 5.959,00 |
| 27.01.2026 | 8,55 | 8,90 | 8,55 | 8,72 | 0,17% | 161,00 |
| 26.01.2026 | 8,84 | 8,84 | 8,63 | 8,71 | -0,85% | 1.249,00 |
| 23.01.2026 | 8,57 | 8,78 | 8,57 | 8,78 | 0,46% | 740,00 |
| 22.01.2026 | 8,54 | 8,74 | 8,54 | 8,74 | 2,76% | 450,00 |
| 21.01.2026 | 8,47 | 8,60 | 8,47 | 8,51 | -2,24% | 310,00 |
| 20.01.2026 | 8,43 | 8,70 | 8,43 | 8,70 | 2,96% | 2.160,00 |
| 19.01.2026 | 8,50 | 8,56 | 8,36 | 8,45 | -2,42% | 1.800,00 |
| 16.01.2026 | 8,35 | 8,66 | 8,35 | 8,66 | 2,42% | 1.413,00 |
| 15.01.2026 | 8,77 | 8,93 | 8,23 | 8,46 | -4,36% | 6.435,00 |
| 14.01.2026 | 8,66 | 8,87 | 8,66 | 8,84 | 1,73% | 501,00 |
| 13.01.2026 | 8,66 | 8,81 | 8,66 | 8,69 | -0,69% | 2.932,00 |
| 12.01.2026 | 8,55 | 8,75 | 8,45 | 8,75 | 0,52% | 4.932,00 |
| 09.01.2026 | 8,49 | 8,73 | 8,49 | 8,71 | 2,84% | 442,00 |
| 08.01.2026 | 8,45 | 8,69 | 8,45 | 8,47 | -0,82% | 839,00 |
| 07.01.2026 | 8,44 | 8,65 | 8,35 | 8,54 | 2,58% | 938,00 |
| 06.01.2026 | 8,18 | 8,38 | 8,18 | 8,32 | 1,65% | 27,00 |
| 05.01.2026 | 8,35 | 8,35 | 8,15 | 8,19 | -1,86% | 1.486,00 |
| 02.01.2026 | 8,22 | 8,40 | 8,22 | 8,34 | 0,60% | 3.262,00 |
| 30.12.2025 | 8,12 | 8,40 | 8,12 | 8,29 | 0,67% | 1.024,00 |
| 29.12.2025 | 8,00 | 8,25 | 8,00 | 8,24 | 3,13% | 8.945,00 |
| 23.12.2025 | 7,89 | 8,08 | 7,89 | 7,99 | 0,00% | 2.245,00 |
| 22.12.2025 | 7,90 | 8,06 | 7,90 | 7,99 | 0,88% | 225,00 |
| 19.12.2025 | 8,05 | 8,12 | 7,92 | 7,92 | -2,82% | 2.443,00 |
| 18.12.2025 | 8,03 | 8,50 | 8,03 | 8,15 | 0,56% | 3.860,00 |
| 17.12.2025 | 8,06 | 8,18 | 8,06 | 8,10 | 1,31% | 5.575,00 |
| 16.12.2025 | 7,93 | 8,10 | 7,93 | 8,00 | 0,06% | 3.341,00 |
| 15.12.2025 | 8,10 | 8,10 | 7,99 | 7,99 | 0,44% | 130,00 |
| 12.12.2025 | 8,03 | 8,04 | 7,96 | 7,96 | -1,73% | 167,00 |
| 11.12.2025 | 7,91 | 8,10 | 7,91 | 8,10 | -0,25% | 491,00 |
| 10.12.2025 | 8,00 | 8,15 | 8,00 | 8,12 | 2,46% | 313,00 |
| 09.12.2025 | 8,07 | 8,16 | 7,92 | 7,92 | -2,34% | 8.660,00 |
| 08.12.2025 | 7,80 | 8,19 | 7,80 | 8,11 | 3,25% | 4.303,00 |
| 05.12.2025 | 7,90 | 7,90 | 7,82 | 7,86 | 0,00% | 163,00 |
| 04.12.2025 | 7,63 | 7,97 | 7,63 | 7,86 | 0,19% | 3.034,00 |
| 03.12.2025 | 7,57 | 7,85 | 7,57 | 7,84 | 1,29% | 5.199,00 |
| 02.12.2025 | 7,62 | 7,76 | 7,59 | 7,74 | -0,90% | 2.488,00 |
| 01.12.2025 | 7,71 | 7,81 | 7,53 | 7,81 | 3,03% | 3.148,00 |
| 28.11.2025 | 7,50 | 7,58 | 7,50 | 7,58 | 0,00% | 1.147,00 |
| 27.11.2025 | 7,28 | 7,64 | 7,28 | 7,58 | 1,40% | 5.650,00 |
| 26.11.2025 | 7,35 | 7,48 | 7,25 | 7,48 | -0,60% | 6.201,00 |
| 25.11.2025 | 7,34 | 7,52 | 7,34 | 7,52 | 2,66% | 3.874,00 |
| 24.11.2025 | 7,47 | 7,50 | 7,28 | 7,33 | -0,75% | 1.857,00 |
| 21.11.2025 | 7,43 | 7,45 | 7,38 | 7,38 | -3,34% | 5.430,00 |
| 20.11.2025 | 7,57 | 7,64 | 7,57 | 7,64 | -0,59% | 2.245,00 |
| 19.11.2025 | 7,40 | 7,68 | 7,40 | 7,68 | 2,26% | 4,00 |
| 18.11.2025 | 7,30 | 7,57 | 7,30 | 7,51 | 0,07% | 40,00 |
| 17.11.2025 | 7,50 | 7,51 | 7,48 | 7,51 | 1,49% | 202,00 |
| 14.11.2025 | 7,26 | 7,40 | 7,26 | 7,40 | -0,34% | 711,00 |
| 13.11.2025 | 7,40 | 7,49 | 7,27 | 7,42 | -1,33% | 3.209,00 |
| 12.11.2025 | 7,56 | 7,67 | 7,52 | 7,52 | -0,79% | 74,00 |
| 11.11.2025 | 7,73 | 7,73 | 7,58 | 7,58 | -0,85% | 7.219,00 |
| 10.11.2025 | 7,90 | 7,90 | 7,62 | 7,65 | -1,35% | 1.474,00 |
| 07.11.2025 | 7,48 | 7,87 | 7,48 | 7,75 | 4,59% | 3.074,00 |