13,100€
-2,89%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,54 | 13,61 | 13,06 | 13,10 | -2,93% | - |
| 08.07.2026 | 13,22 | 13,93 | 13,19 | 13,49 | 1,66% | 81.685,00 |
| 07.07.2026 | 13,10 | 13,33 | 12,97 | 13,27 | 0,87% | 18.508,00 |
| 06.07.2026 | 13,44 | 13,47 | 12,77 | 13,16 | -1,90% | 30.100,00 |
| 03.07.2026 | 13,22 | 13,48 | 13,16 | 13,41 | 2,05% | 25.800,00 |
| 02.07.2026 | 12,33 | 13,19 | 12,32 | 13,14 | 6,14% | 8.027,00 |
| 01.07.2026 | 12,74 | 12,78 | 12,20 | 12,38 | -2,94% | 21.068,00 |
| 30.06.2026 | 13,30 | 13,33 | 12,45 | 12,76 | -3,84% | 25.617,00 |
| 29.06.2026 | 13,39 | 13,39 | 12,91 | 13,27 | 0,34% | 12.500,00 |
| 26.06.2026 | 13,83 | 13,88 | 13,13 | 13,22 | -4,31% | 13.060,00 |
| 25.06.2026 | 13,81 | 13,85 | 13,38 | 13,82 | 0,51% | 58.000,00 |
| 24.06.2026 | 13,85 | 14,14 | 13,70 | 13,75 | -0,97% | 26.266,00 |
| 23.06.2026 | 13,84 | 13,94 | 13,55 | 13,88 | -0,32% | 21.187,00 |
| 22.06.2026 | 13,53 | 13,97 | 13,27 | 13,93 | 5,13% | 38.849,00 |
| 19.06.2026 | 13,04 | 13,53 | 13,04 | 13,25 | 2,20% | 51.260,00 |
| 18.06.2026 | 13,51 | 13,66 | 12,92 | 12,96 | -3,86% | 10.500,00 |
| 17.06.2026 | 14,05 | 14,13 | 13,33 | 13,48 | -3,92% | 23.535,00 |
| 16.06.2026 | 13,69 | 14,15 | 13,69 | 14,03 | 1,45% | 16.050,00 |
| 15.06.2026 | 14,58 | 14,65 | 13,65 | 13,83 | -5,08% | 68.652,00 |
| 12.06.2026 | 14,68 | 14,72 | 14,21 | 14,57 | -0,92% | 3.910,00 |
| 11.06.2026 | 13,92 | 14,84 | 13,90 | 14,71 | 5,79% | 44.907,00 |
| 10.06.2026 | 13,42 | 13,97 | 13,27 | 13,90 | 3,35% | 16.800,00 |
| 09.06.2026 | 13,24 | 13,64 | 13,00 | 13,45 | 1,62% | 5.487,00 |
| 08.06.2026 | 13,24 | 13,49 | 13,20 | 13,24 | -0,19% | 6.090,00 |
| 05.06.2026 | 13,12 | 13,57 | 13,12 | 13,26 | 1,45% | 37.494,00 |
| 04.06.2026 | 12,64 | 13,24 | 12,64 | 13,07 | 3,48% | 12.975,00 |
| 03.06.2026 | 12,67 | 12,85 | 12,47 | 12,63 | -0,12% | 275,00 |
| 02.06.2026 | 12,73 | 12,92 | 12,54 | 12,65 | -0,59% | 13.400,00 |
| 01.06.2026 | 12,60 | 12,87 | 12,59 | 12,72 | 0,71% | 10.040,00 |
| 29.05.2026 | 12,84 | 13,08 | 12,40 | 12,63 | -2,02% | 7.966,00 |
| 28.05.2026 | 12,96 | 13,26 | 12,68 | 12,89 | -0,46% | 136.993,00 |
| 27.05.2026 | 13,22 | 13,49 | 12,79 | 12,95 | -1,26% | 4.010,00 |
| 26.05.2026 | 12,99 | 13,27 | 12,96 | 13,12 | 1,04% | 41.000,00 |
| 25.05.2026 | 12,99 | 13,20 | 12,94 | 12,98 | 0,08% | 16.495,00 |
| 22.05.2026 | 13,94 | 14,02 | 12,95 | 12,97 | -7,12% | 35.040,00 |
| 21.05.2026 | 13,60 | 14,12 | 13,55 | 13,97 | 2,16% | 49.726,00 |
| 20.05.2026 | 13,38 | 13,84 | 13,38 | 13,67 | 2,21% | 22.827,00 |
| 19.05.2026 | 13,10 | 13,54 | 13,10 | 13,38 | 1,10% | 103.111,00 |
| 18.05.2026 | 12,72 | 13,33 | 12,71 | 13,23 | 0,30% | 36.696,00 |
| 15.05.2026 | 13,13 | 14,62 | 13,01 | 13,19 | -0,23% | 35.870,00 |
| 14.05.2026 | 13,39 | 13,41 | 13,12 | 13,22 | -0,56% | 4.500,00 |
| 13.05.2026 | 13,04 | 13,37 | 13,00 | 13,30 | 2,07% | 26.225,00 |
| 12.05.2026 | 12,58 | 13,11 | 12,45 | 13,03 | 3,37% | 18.672,00 |
| 11.05.2026 | 11,96 | 12,83 | 11,96 | 12,60 | 5,13% | 29.340,00 |
| 08.05.2026 | 11,56 | 12,25 | 11,21 | 11,99 | 4,35% | 31.253,00 |
| 07.05.2026 | 11,90 | 11,98 | 11,26 | 11,49 | -2,83% | 14.230,00 |
| 06.05.2026 | 12,11 | 12,13 | 11,56 | 11,82 | -1,13% | 8.090,00 |
| 05.05.2026 | 11,98 | 12,29 | 11,43 | 11,96 | -2,37% | 49.320,00 |
| 04.05.2026 | 12,37 | 12,55 | 12,04 | 12,25 | -0,89% | 24.925,00 |
| 30.04.2026 | 12,16 | 12,42 | 12,04 | 12,36 | 1,23% | 16.350,00 |
| 29.04.2026 | 12,15 | 12,28 | 11,99 | 12,21 | 0,41% | 16.790,00 |
| 28.04.2026 | 12,11 | 12,21 | 11,86 | 12,16 | 0,25% | 32.156,00 |
| 27.04.2026 | 12,22 | 12,29 | 12,04 | 12,13 | -0,49% | - |
| 24.04.2026 | 12,02 | 12,21 | 12,02 | 12,19 | 1,25% | 10.800,00 |
| 23.04.2026 | 11,88 | 12,22 | 11,88 | 12,04 | 0,88% | 23.761,00 |
| 22.04.2026 | 12,19 | 12,22 | 11,82 | 11,93 | -1,40% | 21.480,00 |
| 21.04.2026 | 12,12 | 12,37 | 12,07 | 12,10 | 0,12% | 7.485,00 |
| 20.04.2026 | 12,19 | 12,29 | 11,97 | 12,09 | 0,04% | 17.300,00 |
| 17.04.2026 | 12,21 | 12,32 | 11,88 | 12,08 | -0,90% | 22.000,00 |
| 16.04.2026 | 12,23 | 12,27 | 11,98 | 12,19 | -0,04% | 33.800,00 |
| 15.04.2026 | 12,15 | 12,26 | 11,98 | 12,20 | -0,53% | 14.475,00 |
| 14.04.2026 | 12,45 | 12,60 | 11,98 | 12,26 | -1,88% | 54.645,00 |
| 13.04.2026 | 12,65 | 12,77 | 12,16 | 12,50 | 0,93% | 39.787,00 |
| 10.04.2026 | 12,98 | 12,98 | 12,38 | 12,38 | -4,25% | 35.100,00 |
| 09.04.2026 | 12,47 | 12,99 | 12,42 | 12,93 | 3,86% | 64.725,00 |
| 08.04.2026 | 12,38 | 12,59 | 11,78 | 12,45 | -2,01% | 40.700,00 |
| 07.04.2026 | 12,29 | 12,79 | 12,25 | 12,71 | 3,67% | 178.593,00 |
| 02.04.2026 | 12,37 | 12,55 | 12,07 | 12,26 | -1,41% | 24.474,00 |
| 01.04.2026 | 12,39 | 12,66 | 11,94 | 12,43 | 0,40% | 151.514,00 |
| 31.03.2026 | 12,12 | 12,47 | 11,80 | 12,38 | 3,12% | 14.580,00 |
| 30.03.2026 | 11,88 | 12,13 | 11,72 | 12,01 | 1,35% | 16.600,00 |
| 27.03.2026 | 12,22 | 12,37 | 11,79 | 11,85 | -2,59% | 10.260,00 |
| 26.03.2026 | 11,87 | 12,31 | 11,84 | 12,16 | 2,10% | 13.472,00 |
| 25.03.2026 | 12,41 | 12,41 | 11,73 | 11,91 | -3,56% | 150.450,00 |
| 24.03.2026 | 11,40 | 12,43 | 11,40 | 12,35 | 7,86% | 12.071,00 |
| 23.03.2026 | 11,33 | 11,87 | 11,22 | 11,45 | -1,84% | 2.520,00 |
| 20.03.2026 | 12,20 | 12,45 | 11,61 | 11,67 | -4,23% | 14.080,00 |
| 19.03.2026 | 12,13 | 12,41 | 12,11 | 12,18 | 0,29% | 66.610,00 |
| 18.03.2026 | 11,47 | 12,41 | 11,44 | 12,15 | 6,35% | 41.474,00 |
| 17.03.2026 | 11,00 | 11,57 | 10,94 | 11,42 | 4,20% | - |
| 16.03.2026 | 11,09 | 11,17 | 10,93 | 10,96 | -2,06% | 75.160,00 |
| 13.03.2026 | 11,53 | 11,60 | 10,79 | 11,19 | -3,24% | 36.905,00 |
| 12.03.2026 | 11,58 | 11,88 | 11,54 | 11,57 | -0,43% | 40.600,00 |
| 11.03.2026 | 11,98 | 12,12 | 11,41 | 11,62 | -2,88% | 1.800,00 |
| 10.03.2026 | 11,94 | 12,07 | 11,48 | 11,96 | 0,50% | 24.778,00 |
| 09.03.2026 | 11,68 | 12,03 | 11,65 | 11,90 | 0,25% | 38.384,00 |
| 06.03.2026 | 11,69 | 11,93 | 11,57 | 11,87 | 2,28% | 34.290,00 |
| 05.03.2026 | 12,16 | 12,25 | 11,36 | 11,61 | -4,60% | 132.000,00 |
| 04.03.2026 | 12,13 | 12,39 | 11,94 | 12,17 | -0,29% | 17.525,00 |
| 03.03.2026 | 11,95 | 12,38 | 11,76 | 12,20 | 2,13% | 41.476,00 |
| 02.03.2026 | 10,45 | 12,29 | 10,18 | 11,95 | 3,38% | 189.394,00 |
| 27.02.2026 | 11,59 | 11,79 | 11,40 | 11,56 | -0,04% | 20.648,00 |
| 26.02.2026 | 10,93 | 11,74 | 10,93 | 11,56 | 5,62% | 117.304,00 |
| 25.02.2026 | 10,50 | 11,18 | 10,05 | 10,95 | 6,47% | 62.852,00 |
| 24.02.2026 | 10,59 | 10,82 | 10,09 | 10,28 | -2,74% | 5.300,00 |
| 23.02.2026 | 10,68 | 10,89 | 10,52 | 10,57 | -1,31% | 78.660,00 |
| 20.02.2026 | 10,65 | 10,85 | 10,64 | 10,71 | 0,28% | 45.560,00 |
| 19.02.2026 | 10,47 | 10,80 | 10,42 | 10,68 | 2,01% | 35.784,00 |
| 18.02.2026 | 10,18 | 10,51 | 10,18 | 10,47 | 3,15% | 81.481,00 |
| 17.02.2026 | 10,22 | 10,32 | 10,05 | 10,15 | -0,73% | 76.436,00 |