5,738€
-12,40%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 6,50 | 6,50 | 5,71 | 5,87 | -10,38% | 12.009,00 |
| 03.04.2025 | 6,50 | 6,56 | 6,25 | 6,55 | -4,31% | 2.743,00 |
| 02.04.2025 | 6,80 | 6,89 | 6,72 | 6,85 | 0,74% | 2.416,00 |
| 01.04.2025 | 6,78 | 6,96 | 6,75 | 6,80 | 0,37% | 4.010,00 |
| 31.03.2025 | 6,75 | 6,77 | 6,65 | 6,77 | -1,88% | 1.755,00 |
| 28.03.2025 | 6,90 | 7,05 | 6,90 | 6,90 | 0,00% | 4.565,00 |
| 27.03.2025 | 7,13 | 7,22 | 6,71 | 6,90 | -6,44% | 4.382,00 |
| 26.03.2025 | 7,23 | 7,38 | 7,20 | 7,38 | 2,43% | 1.110,00 |
| 25.03.2025 | 7,24 | 7,36 | 7,20 | 7,20 | -1,91% | 1.059,00 |
| 24.03.2025 | 7,24 | 7,34 | 7,13 | 7,34 | 4,19% | 1.567,00 |
| 21.03.2025 | 7,04 | 7,08 | 7,04 | 7,05 | -2,22% | 120,00 |
| 20.03.2025 | 7,30 | 7,41 | 7,08 | 7,21 | -3,55% | 2.425,00 |
| 19.03.2025 | 7,34 | 7,47 | 7,34 | 7,47 | 1,63% | 3.287,00 |
| 18.03.2025 | 7,40 | 7,41 | 7,32 | 7,35 | -1,34% | 2.680,00 |
| 17.03.2025 | 7,05 | 7,45 | 6,91 | 7,45 | 7,97% | 4.075,00 |
| 14.03.2025 | 7,00 | 7,00 | 6,80 | 6,90 | -2,82% | 10.174,00 |
| 13.03.2025 | 6,70 | 7,10 | 6,70 | 7,10 | 5,81% | 7.950,00 |
| 12.03.2025 | 6,68 | 6,79 | 6,63 | 6,71 | 1,36% | 2.240,00 |
| 11.03.2025 | 6,69 | 6,69 | 6,51 | 6,62 | 1,53% | 1.434,00 |
| 10.03.2025 | 6,45 | 6,56 | 6,43 | 6,52 | 2,11% | 1.742,00 |
| 07.03.2025 | 6,50 | 6,50 | 6,28 | 6,39 | -1,08% | 1.756,00 |
| 06.03.2025 | 6,17 | 6,48 | 6,17 | 6,46 | 2,70% | 7.056,00 |
| 05.03.2025 | 6,37 | 6,44 | 6,29 | 6,29 | -0,24% | 3.270,00 |
| 04.03.2025 | 6,45 | 6,45 | 6,19 | 6,30 | -4,55% | 5.325,00 |
| 03.03.2025 | 6,63 | 6,65 | 6,48 | 6,60 | 0,76% | 7.827,00 |
| 28.02.2025 | 6,50 | 6,60 | 6,39 | 6,55 | -0,15% | 6.089,00 |
| 27.02.2025 | 6,70 | 6,70 | 6,43 | 6,56 | -2,09% | 19.599,00 |
| 26.02.2025 | 6,84 | 6,84 | 6,56 | 6,70 | -1,90% | 12.757,00 |
| 25.02.2025 | 7,08 | 7,08 | 6,58 | 6,83 | -3,74% | 13.062,00 |
| 24.02.2025 | 7,27 | 7,27 | 7,00 | 7,10 | -6,15% | 5.743,00 |
| 21.02.2025 | 7,76 | 7,78 | 7,46 | 7,56 | -2,39% | 9.313,00 |
| 20.02.2025 | 7,85 | 7,87 | 7,57 | 7,75 | -0,96% | 7.944,00 |
| 19.02.2025 | 7,99 | 8,13 | 7,70 | 7,82 | -3,87% | 8.291,00 |
| 18.02.2025 | 8,20 | 8,20 | 7,92 | 8,14 | 0,49% | 13.967,00 |
| 17.02.2025 | 8,23 | 8,37 | 7,90 | 8,10 | -2,29% | 26.343,00 |
| 14.02.2025 | 9,05 | 9,11 | 7,95 | 8,29 | -9,75% | 23.107,00 |
| 13.02.2025 | 8,98 | 9,18 | 8,82 | 9,18 | -0,54% | 1.758,00 |
| 12.02.2025 | 9,10 | 9,27 | 9,04 | 9,23 | -0,05% | 4.942,00 |
| 11.02.2025 | 8,80 | 9,35 | 8,72 | 9,24 | 3,82% | 4.885,00 |
| 10.02.2025 | 9,08 | 9,08 | 8,78 | 8,90 | -1,66% | 3.560,00 |
| 07.02.2025 | 9,06 | 9,06 | 8,86 | 9,05 | -0,55% | 1.018,00 |
| 06.02.2025 | 8,90 | 9,10 | 8,76 | 9,10 | 3,06% | 1.607,00 |
| 05.02.2025 | 9,07 | 9,07 | 8,82 | 8,83 | -2,86% | 5.306,00 |
| 04.02.2025 | 8,88 | 9,09 | 8,70 | 9,09 | 2,95% | 890,00 |
| 03.02.2025 | 8,76 | 8,83 | 8,57 | 8,83 | -1,23% | 2.731,00 |
| 31.01.2025 | 9,08 | 9,08 | 8,73 | 8,94 | -1,65% | 9.096,00 |
| 30.01.2025 | 9,11 | 9,11 | 8,79 | 9,09 | -0,16% | 6.561,00 |
| 29.01.2025 | 8,89 | 9,23 | 8,89 | 9,10 | 1,11% | 10.126,00 |
| 28.01.2025 | 9,02 | 9,09 | 8,71 | 9,00 | 0,11% | 5.685,00 |
| 27.01.2025 | 8,90 | 9,10 | 8,75 | 8,99 | -0,22% | 6.084,00 |
| 24.01.2025 | 9,13 | 9,16 | 9,01 | 9,01 | -1,85% | 1.603,00 |
| 23.01.2025 | 8,94 | 9,23 | 8,93 | 9,18 | 2,00% | 2.146,00 |
| 22.01.2025 | 9,06 | 9,09 | 8,91 | 9,00 | -0,99% | 2.300,00 |
| 21.01.2025 | 8,84 | 9,09 | 8,84 | 9,09 | 1,22% | 3.265,00 |
| 20.01.2025 | 8,98 | 9,13 | 8,88 | 8,98 | 0,34% | 9.639,00 |
| 17.01.2025 | 9,37 | 9,37 | 8,72 | 8,95 | -6,23% | 40.639,00 |
| 16.01.2025 | 9,23 | 9,55 | 9,08 | 9,55 | 2,09% | 5.551,00 |
| 15.01.2025 | 9,42 | 9,42 | 9,03 | 9,35 | -0,69% | 10.889,00 |
| 14.01.2025 | 9,69 | 9,69 | 9,38 | 9,42 | -1,67% | 1.581,00 |
| 13.01.2025 | 9,92 | 9,92 | 9,58 | 9,58 | -0,78% | 1.322,00 |
| 10.01.2025 | 9,51 | 9,65 | 9,33 | 9,65 | 1,53% | 13.521,00 |
| 09.01.2025 | 9,60 | 9,60 | 9,30 | 9,51 | -0,94% | 23.363,00 |
| 08.01.2025 | 9,60 | 9,75 | 9,60 | 9,60 | 1,00% | 1.355,00 |
| 07.01.2025 | 9,27 | 9,52 | 9,13 | 9,50 | 0,00% | 9.854,00 |
| 06.01.2025 | 10,00 | 10,00 | 9,30 | 9,50 | -7,32% | 18.452,00 |
| 03.01.2025 | 10,08 | 10,30 | 10,08 | 10,25 | -0,49% | 905,00 |
| 02.01.2025 | 9,70 | 10,44 | 9,70 | 10,30 | 6,19% | 6.916,00 |
| 30.12.2024 | 9,55 | 9,86 | 9,55 | 9,70 | 0,52% | 57.545,00 |
| 27.12.2024 | 9,56 | 9,69 | 9,44 | 9,65 | 2,28% | 6.259,00 |
| 23.12.2024 | 9,18 | 9,44 | 8,97 | 9,44 | 4,25% | 3.093,00 |
| 20.12.2024 | 8,99 | 9,08 | 8,76 | 9,05 | 0,56% | 6.631,00 |
| 19.12.2024 | 8,67 | 9,00 | 8,67 | 9,00 | 0,50% | 4.356,00 |
| 18.12.2024 | 8,73 | 8,96 | 8,64 | 8,96 | 1,59% | 3.715,00 |
| 17.12.2024 | 8,95 | 8,95 | 8,50 | 8,82 | -1,95% | 14.419,00 |
| 16.12.2024 | 9,57 | 9,57 | 8,89 | 8,99 | -6,06% | 29.716,00 |
| 13.12.2024 | 9,19 | 9,57 | 9,15 | 9,57 | 5,98% | 8.819,00 |
| 12.12.2024 | 9,65 | 9,65 | 9,01 | 9,03 | -6,28% | 12.834,00 |
| 11.12.2024 | 9,84 | 9,84 | 9,58 | 9,64 | -1,48% | 2.067,00 |
| 10.12.2024 | 9,77 | 9,78 | 9,41 | 9,78 | -0,71% | 11.316,00 |
| 09.12.2024 | 9,96 | 10,25 | 9,65 | 9,85 | -11,58% | 23.821,00 |
| 06.12.2024 | 11,05 | 11,36 | 10,87 | 11,14 | -1,15% | 16.680,00 |
| 05.12.2024 | 11,43 | 11,43 | 11,00 | 11,27 | -0,79% | 11.625,00 |
| 04.12.2024 | 11,33 | 11,48 | 11,23 | 11,36 | 1,16% | 13.260,00 |
| 03.12.2024 | 11,00 | 11,50 | 10,83 | 11,23 | 2,09% | 13.556,00 |
| 02.12.2024 | 11,18 | 11,21 | 10,77 | 11,00 | -3,93% | 5.951,00 |
| 29.11.2024 | 11,10 | 11,45 | 10,83 | 11,45 | 4,28% | 7.322,00 |
| 28.11.2024 | 10,64 | 10,98 | 10,64 | 10,98 | 3,10% | 170,00 |
| 27.11.2024 | 11,07 | 11,29 | 10,48 | 10,65 | -3,97% | 4.244,00 |
| 26.11.2024 | 10,85 | 11,17 | 10,85 | 11,09 | 0,64% | 2.270,00 |
| 25.11.2024 | 11,55 | 11,55 | 11,02 | 11,02 | -4,92% | 3.799,00 |
| 22.11.2024 | 11,20 | 11,59 | 11,19 | 11,59 | 2,48% | 5.245,00 |
| 21.11.2024 | 11,67 | 11,67 | 11,08 | 11,31 | -3,58% | 1.036,00 |
| 20.11.2024 | 11,37 | 11,74 | 11,37 | 11,73 | 6,15% | 3.373,00 |
| 19.11.2024 | 11,25 | 11,30 | 11,05 | 11,05 | 0,45% | 2.730,00 |
| 18.11.2024 | 10,59 | 11,00 | 10,59 | 11,00 | 4,76% | 5.550,00 |
| 15.11.2024 | 10,48 | 10,57 | 10,44 | 10,50 | -0,38% | 8.118,00 |
| 14.11.2024 | 10,29 | 10,57 | 10,26 | 10,54 | 2,43% | 2.741,00 |
| 13.11.2024 | 10,06 | 10,29 | 10,06 | 10,29 | 0,78% | 662,00 |
| 12.11.2024 | 10,27 | 10,34 | 10,00 | 10,21 | -1,35% | 2.578,00 |
| 11.11.2024 | 10,00 | 10,35 | 9,87 | 10,35 | 3,55% | 4.379,00 |