9,998€
3,07%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 9,76 | 10,09 | 9,72 | 10,01 | 3,17% | - |
| 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 |
| 08.11.2024 | 10,04 | 10,04 | 9,79 | 10,00 | -1,62% | 6.812,00 |
| 07.11.2024 | 9,61 | 10,21 | 9,61 | 10,16 | 8,90% | 21.450,00 |
| 06.11.2024 | 9,90 | 9,90 | 9,26 | 9,33 | -6,09% | 5.937,00 |
| 05.11.2024 | 9,40 | 9,94 | 9,40 | 9,94 | 5,24% | 1.264,00 |
| 04.11.2024 | 9,80 | 9,80 | 9,44 | 9,44 | -2,18% | 6.028,00 |
| 01.11.2024 | 9,71 | 9,71 | 9,42 | 9,65 | 0,57% | 2.611,00 |
| 31.10.2024 | 9,70 | 9,80 | 9,51 | 9,60 | -3,32% | 8.965,00 |
| 30.10.2024 | 10,05 | 10,07 | 9,80 | 9,93 | -2,12% | 6.666,00 |
| 29.10.2024 | 10,45 | 10,45 | 9,99 | 10,14 | -3,24% | 3.401,00 |
| 28.10.2024 | 10,55 | 10,55 | 10,11 | 10,48 | -0,85% | 7.126,00 |
| 25.10.2024 | 10,72 | 10,72 | 10,25 | 10,57 | -3,03% | 4.567,00 |
| 24.10.2024 | 12,02 | 12,02 | 10,32 | 10,90 | -4,22% | 7.608,00 |
| 23.10.2024 | 11,79 | 11,79 | 11,19 | 11,38 | -1,73% | 2.440,00 |
| 22.10.2024 | 11,22 | 11,80 | 11,10 | 11,58 | 2,03% | 1.501,00 |
| 21.10.2024 | 11,30 | 11,35 | 11,18 | 11,35 | 1,16% | 819,00 |
| 18.10.2024 | 11,17 | 11,27 | 11,07 | 11,22 | 0,36% | 2.068,00 |
| 17.10.2024 | 11,00 | 11,18 | 11,00 | 11,18 | 0,72% | 573,00 |
| 16.10.2024 | 10,99 | 11,10 | 10,95 | 11,10 | 0,73% | 529,00 |
| 15.10.2024 | 11,42 | 11,42 | 10,96 | 11,02 | -2,82% | 1.136,00 |
| 14.10.2024 | 11,55 | 11,55 | 11,25 | 11,34 | -0,96% | 4.318,00 |
| 11.10.2024 | 11,48 | 11,50 | 11,35 | 11,45 | 0,00% | 1.962,00 |
| 10.10.2024 | 10,96 | 11,45 | 10,87 | 11,45 | 3,90% | 1.148,00 |
| 09.10.2024 | 11,06 | 11,15 | 11,00 | 11,02 | -4,51% | 3.624,00 |
| 08.10.2024 | 11,67 | 11,77 | 11,18 | 11,54 | -3,03% | 1.105,00 |
| 07.10.2024 | 11,82 | 11,90 | 11,63 | 11,90 | -0,67% | 641,00 |
| 04.10.2024 | 11,81 | 11,98 | 11,55 | 11,98 | 2,04% | 2.195,00 |
| 03.10.2024 | 11,76 | 11,87 | 11,74 | 11,74 | -2,57% | 170,00 |
| 02.10.2024 | 11,77 | 12,05 | 11,77 | 12,05 | 1,95% | 94,00 |
| 01.10.2024 | 11,47 | 11,82 | 11,47 | 11,82 | 2,34% | 613,00 |
| 30.09.2024 | 12,10 | 12,10 | 11,46 | 11,55 | -3,59% | 2.644,00 |
| 27.09.2024 | 12,20 | 12,20 | 11,79 | 11,98 | -1,80% | 4.360,00 |
| 26.09.2024 | 12,11 | 12,31 | 12,11 | 12,20 | -0,41% | 1.381,00 |
| 25.09.2024 | 11,94 | 12,25 | 11,94 | 12,25 | 3,20% | 1.390,00 |
| 24.09.2024 | 12,01 | 12,21 | 11,86 | 11,87 | 0,76% | 852,00 |
| 23.09.2024 | 11,83 | 11,89 | 11,52 | 11,78 | -2,40% | 1.580,00 |
| 20.09.2024 | 11,90 | 12,17 | 11,83 | 12,07 | -0,41% | 1.412,00 |
| 19.09.2024 | 12,04 | 12,18 | 11,75 | 12,12 | 0,92% | 6.331,00 |
| 18.09.2024 | 11,76 | 12,04 | 11,59 | 12,01 | 2,91% | 6.680,00 |
| 17.09.2024 | 10,98 | 11,75 | 10,98 | 11,67 | 5,52% | 8.500,00 |
| 16.09.2024 | 10,81 | 11,06 | 10,80 | 11,06 | 3,36% | 2.412,00 |
| 13.09.2024 | 10,61 | 10,93 | 10,61 | 10,70 | 2,29% | 7.246,00 |
| 12.09.2024 | 10,05 | 10,63 | 10,05 | 10,46 | 1,85% | 4.016,00 |
| 11.09.2024 | 9,92 | 10,33 | 9,92 | 10,27 | 0,98% | 557,00 |
| 10.09.2024 | 10,01 | 10,20 | 9,85 | 10,17 | 0,20% | 2.150,00 |
| 09.09.2024 | 10,09 | 10,15 | 9,76 | 10,15 | 0,69% | 908,00 |
| 06.09.2024 | 9,90 | 10,16 | 9,90 | 10,08 | 3,70% | 835,00 |
| 05.09.2024 | 9,85 | 9,85 | 9,48 | 9,72 | -1,07% | 3.138,00 |
| 04.09.2024 | 9,55 | 9,83 | 9,48 | 9,83 | 0,31% | 1.230,00 |
| 03.09.2024 | 9,90 | 9,92 | 9,60 | 9,80 | -2,73% | 781,00 |
| 02.09.2024 | 9,90 | 10,07 | 9,84 | 10,07 | 0,20% | 2.845,00 |
| 30.08.2024 | 9,74 | 10,10 | 9,74 | 10,05 | 2,19% | 9.442,00 |
| 29.08.2024 | 9,45 | 9,84 | 9,45 | 9,84 | 3,53% | 1.279,00 |
| 28.08.2024 | 9,67 | 9,84 | 9,50 | 9,50 | -2,71% | 2.225,00 |
| 27.08.2024 | 9,61 | 9,77 | 9,61 | 9,77 | 0,26% | 62,00 |
| 26.08.2024 | 9,71 | 9,80 | 9,68 | 9,74 | -1,17% | 214,00 |
| 23.08.2024 | 9,71 | 9,86 | 9,68 | 9,86 | 1,55% | 2.985,00 |
| 22.08.2024 | 10,15 | 10,15 | 9,68 | 9,71 | -2,22% | 6.511,00 |
| 21.08.2024 | 9,78 | 9,98 | 9,72 | 9,93 | -0,05% | 2.443,00 |
| 20.08.2024 | 10,32 | 10,32 | 9,70 | 9,93 | -3,50% | 1.762,00 |
| 19.08.2024 | 10,60 | 10,60 | 10,05 | 10,29 | -6,71% | 3.295,00 |
| 16.08.2024 | 11,05 | 11,19 | 10,80 | 11,03 | -0,72% | 13.991,00 |
| 15.08.2024 | 10,75 | 11,11 | 10,75 | 11,11 | 2,78% | 4.100,00 |
| 14.08.2024 | 10,40 | 10,81 | 10,40 | 10,81 | 1,98% | 5.372,00 |
| 13.08.2024 | 10,15 | 10,60 | 10,15 | 10,60 | 3,52% | 770,00 |
| 12.08.2024 | 10,19 | 10,28 | 10,00 | 10,24 | 0,59% | 2.465,00 |
| 09.08.2024 | 9,53 | 10,20 | 9,36 | 10,18 | 7,10% | 3.938,00 |