1,248€
3,57%
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 | -0,16% | - |
| 25.08.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -2,11% | - |
| 24.08.2026 | 1,27 | 1,28 | 1,24 | 1,28 | 3,82% | - |
| 21.08.2026 | 1,22 | 1,28 | 1,18 | 1,23 | 3,80% | - |
| 20.08.2026 | 1,23 | 1,24 | 1,19 | 1,19 | 0,00% | - |
| 19.08.2026 | 1,26 | 1,27 | 1,19 | 1,19 | -6,18% | - |
| 18.08.2026 | 1,29 | 1,30 | 1,25 | 1,26 | -2,47% | - |
| 17.08.2026 | 1,29 | 1,32 | 1,28 | 1,30 | 0,00% | - |
| 14.08.2026 | 1,29 | 1,32 | 1,28 | 1,30 | 0,54% | - |
| 13.08.2026 | 1,29 | 1,31 | 1,25 | 1,29 | -0,54% | - |
| 12.08.2026 | 1,32 | 1,34 | 1,26 | 1,30 | 1,17% | - |
| 11.08.2026 | 1,29 | 1,34 | 1,28 | 1,28 | -1,01% | - |
| 10.08.2026 | 1,31 | 1,31 | 1,28 | 1,29 | -1,15% | - |
| 07.08.2026 | 1,33 | 1,34 | 1,30 | 1,31 | 1,79% | - |
| 06.08.2026 | 1,26 | 1,36 | 1,25 | 1,29 | 1,98% | - |
| 05.08.2026 | 1,28 | 1,28 | 1,25 | 1,26 | 2,44% | - |
| 04.08.2026 | 1,25 | 1,31 | 1,23 | 1,23 | -1,44% | - |
| 03.08.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 31.07.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,81% | - |
| 30.07.2026 | 1,24 | 1,26 | 1,21 | 1,24 | 0,00% | - |
| 29.07.2026 | 1,26 | 1,26 | 1,21 | 1,24 | -1,35% | - |
| 28.07.2026 | 1,26 | 1,27 | 1,22 | 1,26 | 3,72% | - |
| 27.07.2026 | 1,25 | 1,27 | 1,21 | 1,21 | -3,59% | - |
| 24.07.2026 | 1,26 | 1,28 | 1,24 | 1,26 | -0,24% | - |
| 23.07.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 22.07.2026 | 1,24 | 1,27 | 1,23 | 1,25 | 0,65% | - |
| 21.07.2026 | 1,24 | 1,27 | 1,22 | 1,24 | 3,33% | - |
| 20.07.2026 | 1,21 | 1,25 | 1,20 | 1,20 | -0,83% | - |
| 17.07.2026 | 1,22 | 1,23 | 1,20 | 1,21 | -1,06% | - |
| 16.07.2026 | 1,23 | 1,25 | 1,20 | 1,22 | 2,34% | - |
| 15.07.2026 | 1,21 | 1,25 | 1,20 | 1,20 | -1,24% | - |
| 14.07.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -2,26% | - |
| 13.07.2026 | 1,22 | 1,27 | 1,20 | 1,24 | 1,48% | - |
| 10.07.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -1,45% | - |
| 09.07.2026 | 1,21 | 1,26 | 1,21 | 1,24 | 2,06% | - |
| 08.07.2026 | 1,23 | 1,25 | 1,20 | 1,21 | -0,82% | - |
| 07.07.2026 | 1,25 | 1,27 | 1,21 | 1,22 | -2,78% | - |
| 06.07.2026 | 1,21 | 1,27 | 1,21 | 1,26 | 3,71% | - |
| 03.07.2026 | 1,25 | 1,25 | 1,19 | 1,21 | -2,41% | - |
| 02.07.2026 | 1,18 | 1,25 | 1,16 | 1,24 | 5,07% | - |
| 01.07.2026 | 1,14 | 1,19 | 1,14 | 1,18 | 3,50% | - |
| 30.06.2026 | 1,14 | 1,18 | 1,12 | 1,14 | 0,00% | - |
| 29.06.2026 | 1,13 | 1,18 | 1,10 | 1,14 | 1,33% | - |
| 26.06.2026 | 1,16 | 1,16 | 1,10 | 1,13 | -3,18% | - |
| 25.06.2026 | 1,19 | 1,21 | 1,13 | 1,17 | -1,94% | - |
| 24.06.2026 | 1,22 | 1,25 | 1,13 | 1,19 | -2,46% | - |
| 23.06.2026 | 1,25 | 1,28 | 1,21 | 1,22 | -2,79% | - |
| 22.06.2026 | 1,26 | 1,27 | 1,25 | 1,25 | 2,70% | - |
| 19.06.2026 | 1,24 | 1,28 | 1,22 | 1,22 | 2,52% | - |
| 18.06.2026 | 1,25 | 1,28 | 1,19 | 1,19 | -4,42% | - |
| 17.06.2026 | 1,28 | 1,29 | 1,24 | 1,25 | -2,51% | - |
| 16.06.2026 | 1,30 | 1,31 | 1,26 | 1,28 | -1,54% | - |
| 15.06.2026 | 1,33 | 1,34 | 1,27 | 1,30 | -1,74% | - |
| 12.06.2026 | 1,29 | 1,33 | 1,27 | 1,32 | 2,09% | - |
| 11.06.2026 | 1,26 | 1,30 | 1,26 | 1,29 | 2,78% | - |
| 10.06.2026 | 1,30 | 1,31 | 1,26 | 1,26 | -3,45% | - |
| 09.06.2026 | 1,30 | 1,35 | 1,29 | 1,30 | -0,15% | - |
| 08.06.2026 | 1,33 | 1,34 | 1,26 | 1,31 | -2,47% | - |
| 05.06.2026 | 1,38 | 1,39 | 1,30 | 1,34 | -2,90% | - |
| 04.06.2026 | 1,41 | 1,42 | 1,36 | 1,38 | -2,13% | - |
| 03.06.2026 | 1,46 | 1,49 | 1,41 | 1,41 | -3,76% | - |
| 02.06.2026 | 1,50 | 1,50 | 1,45 | 1,46 | -2,14% | - |
| 01.06.2026 | 1,49 | 1,51 | 1,47 | 1,50 | 0,67% | - |
| 29.05.2026 | 1,50 | 1,54 | 1,46 | 1,49 | -0,34% | - |
| 28.05.2026 | 1,39 | 1,51 | 1,39 | 1,49 | 6,28% | - |
| 27.05.2026 | 1,42 | 1,44 | 1,38 | 1,40 | -1,41% | - |
| 26.05.2026 | 1,41 | 1,48 | 1,35 | 1,42 | 0,49% | - |
| 25.05.2026 | 1,42 | 1,42 | 1,40 | 1,42 | 1,58% | - |
| 22.05.2026 | 1,36 | 1,41 | 1,36 | 1,39 | 2,20% | - |
| 21.05.2026 | 1,37 | 1,41 | 1,34 | 1,36 | -0,51% | - |
| 20.05.2026 | 1,34 | 1,39 | 1,33 | 1,37 | 2,01% | - |
| 19.05.2026 | 1,54 | 1,56 | 1,34 | 1,34 | -13,07% | - |
| 18.05.2026 | 1,55 | 1,57 | 1,51 | 1,55 | 1,64% | - |
| 15.05.2026 | 1,60 | 1,69 | 1,50 | 1,52 | -3,80% | - |
| 14.05.2026 | 1,63 | 1,63 | 1,58 | 1,58 | 0,00% | - |
| 13.05.2026 | 1,38 | 1,67 | 1,35 | 1,58 | 14,49% | - |
| 12.05.2026 | 1,27 | 1,39 | 1,25 | 1,38 | 8,24% | - |
| 11.05.2026 | 1,26 | 1,29 | 1,24 | 1,28 | 0,95% | - |
| 08.05.2026 | 1,24 | 1,28 | 1,23 | 1,26 | 2,68% | - |
| 07.05.2026 | 1,26 | 1,27 | 1,23 | 1,23 | -2,38% | - |
| 06.05.2026 | 1,24 | 1,29 | 1,23 | 1,26 | 3,03% | 40.551,00 |
| 05.05.2026 | 1,13 | 1,28 | 1,12 | 1,22 | 8,23% | - |
| 04.05.2026 | 1,14 | 1,14 | 1,08 | 1,13 | -0,70% | - |
| 30.04.2026 | 0,84 | 1,14 | 0,84 | 1,14 | 34,20% | - |
| 29.04.2026 | 0,86 | 0,86 | 0,82 | 0,85 | -0,93% | - |
| 28.04.2026 | 0,86 | 0,88 | 0,85 | 0,86 | 0,23% | - |
| 27.04.2026 | 0,85 | 0,87 | 0,82 | 0,85 | -0,23% | - |
| 24.04.2026 | 0,86 | 0,87 | 0,84 | 0,86 | 0,00% | - |
| 23.04.2026 | 0,85 | 0,87 | 0,83 | 0,86 | 0,00% | - |
| 22.04.2026 | 0,85 | 0,87 | 0,84 | 0,86 | 1,66% | - |
| 21.04.2026 | 0,82 | 0,87 | 0,82 | 0,84 | 2,43% | - |
| 20.04.2026 | 0,82 | 0,83 | 0,81 | 0,82 | 5,12% | - |
| 17.04.2026 | 0,80 | 0,83 | 0,78 | 0,78 | 2,62% | - |
| 16.04.2026 | 0,82 | 0,82 | 0,76 | 0,76 | -6,62% | - |
| 15.04.2026 | 0,82 | 0,82 | 0,80 | 0,82 | 0,00% | - |
| 14.04.2026 | 0,80 | 0,83 | 0,79 | 0,82 | 1,49% | - |
| 13.04.2026 | 0,79 | 0,81 | 0,79 | 0,80 | 5,79% | - |
| 10.04.2026 | 0,82 | 0,82 | 0,76 | 0,76 | -7,32% | - |
| 09.04.2026 | 0,81 | 0,83 | 0,80 | 0,82 | 0,74% | - |
| 08.04.2026 | 0,85 | 0,85 | 0,81 | 0,81 | -1,69% | - |