17,450€
-1,11%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,66 | 17,69 | 16,92 | 17,45 | -1,11% | 4.968,00 |
| 19.10.2026 | 17,76 | 17,87 | 17,50 | 17,65 | 0,31% | 5.076,00 |
| 16.10.2026 | 17,69 | 17,98 | 17,39 | 17,59 | -0,14% | 3.326,00 |
| 15.10.2026 | 17,63 | 17,64 | 17,61 | 17,62 | 0,83% | - |
| 14.10.2026 | 17,62 | 18,02 | 17,36 | 17,47 | -0,91% | 4.956,00 |
| 13.10.2026 | 17,27 | 17,71 | 17,04 | 17,63 | 2,11% | 10.648,00 |
| 12.10.2026 | 17,18 | 17,43 | 17,08 | 17,27 | 0,41% | 6.634,00 |
| 09.10.2026 | 17,21 | 17,38 | 16,82 | 17,20 | 0,26% | 8.995,00 |
| 08.10.2026 | 16,48 | 17,23 | 16,30 | 17,15 | 3,91% | 11.971,00 |
| 07.10.2026 | 16,94 | 17,51 | 15,80 | 16,51 | -2,31% | 21.023,00 |
| 06.10.2026 | 17,79 | 17,92 | 16,70 | 16,90 | -5,16% | 10.793,00 |
| 05.10.2026 | 17,69 | 18,03 | 17,63 | 17,82 | 0,85% | 7.591,00 |
| 02.10.2026 | 17,49 | 17,81 | 17,44 | 17,67 | 1,00% | 9.730,00 |
| 01.10.2026 | 17,31 | 17,57 | 16,94 | 17,49 | 1,07% | 6.522,00 |
| 30.09.2026 | 17,16 | 17,49 | 17,11 | 17,31 | 1,05% | 11.160,00 |
| 29.09.2026 | 17,14 | 17,22 | 16,76 | 17,13 | 0,50% | 4.534,00 |
| 28.09.2026 | 17,08 | 17,35 | 16,83 | 17,04 | -0,12% | 12.507,00 |
| 25.09.2026 | 17,08 | 17,19 | 16,77 | 17,06 | -0,03% | 7.373,00 |
| 24.09.2026 | 16,85 | 17,40 | 16,81 | 17,07 | 1,01% | 8.752,00 |
| 23.09.2026 | 17,09 | 17,09 | 16,65 | 16,90 | -1,17% | 5.282,00 |
| 22.09.2026 | 16,90 | 17,21 | 16,50 | 17,10 | 1,24% | 12.808,00 |
| 21.09.2026 | 16,81 | 16,94 | 16,61 | 16,89 | 0,60% | 11.702,00 |
| 18.09.2026 | 16,87 | 16,95 | 16,64 | 16,79 | -0,47% | 20.324,00 |
| 17.09.2026 | 17,00 | 17,29 | 16,76 | 16,87 | -0,35% | 14.479,00 |
| 16.09.2026 | 16,98 | 17,16 | 16,82 | 16,93 | -0,18% | 27.169,00 |
| 15.09.2026 | 17,10 | 17,16 | 16,66 | 16,96 | -0,88% | 9.051,00 |
| 14.09.2026 | 16,63 | 17,52 | 16,62 | 17,11 | 3,51% | 17.582,00 |
| 11.09.2026 | 16,23 | 16,64 | 16,11 | 16,53 | 1,88% | 7.333,00 |
| 10.09.2026 | 16,13 | 16,39 | 16,04 | 16,22 | 0,50% | 5.516,00 |
| 09.09.2026 | 15,82 | 16,21 | 15,70 | 16,14 | 1,99% | 14.655,00 |
| 08.09.2026 | 15,69 | 16,16 | 15,68 | 15,83 | 0,76% | 11.177,00 |
| 07.09.2026 | 16,00 | 16,18 | 15,52 | 15,71 | -1,47% | 8.330,00 |
| 04.09.2026 | 15,68 | 16,09 | 15,38 | 15,94 | 1,72% | 9.737,00 |
| 03.09.2026 | 15,53 | 15,90 | 15,48 | 15,67 | 0,93% | 3.007,00 |
| 02.09.2026 | 15,68 | 15,92 | 15,46 | 15,53 | -0,58% | 16.207,00 |
| 01.09.2026 | 15,71 | 15,86 | 15,53 | 15,62 | -1,33% | 30.773,00 |
| 31.08.2026 | 15,66 | 15,94 | 15,53 | 15,83 | 1,15% | 6.428,00 |
| 28.08.2026 | 15,64 | 15,79 | 15,51 | 15,65 | 0,13% | 7.683,00 |
| 27.08.2026 | 15,54 | 15,68 | 15,30 | 15,63 | 0,71% | 5.980,00 |
| 26.08.2026 | 15,44 | 16,00 | 15,39 | 15,52 | 0,13% | 14.197,00 |
| 25.08.2026 | 16,09 | 16,17 | 15,33 | 15,50 | -3,55% | 24.236,00 |
| 24.08.2026 | 15,78 | 16,37 | 15,77 | 16,07 | 1,39% | 6.786,00 |
| 21.08.2026 | 15,32 | 15,94 | 14,89 | 15,85 | 3,19% | 17.376,00 |
| 20.08.2026 | 17,46 | 17,49 | 15,18 | 15,36 | -11,78% | 50.301,00 |
| 19.08.2026 | 17,42 | 17,96 | 17,31 | 17,41 | 45,16% | 18.142,00 |
| 05.05.2026 | 12,00 | 12,26 | 11,43 | 11,99 | -1,68% | 47.963,00 |
| 04.05.2026 | 12,37 | 12,56 | 12,07 | 12,20 | -1,01% | 23.435,00 |
| 30.04.2026 | 12,17 | 12,44 | 12,04 | 12,32 | 0,98% | 10.783,00 |
| 29.04.2026 | 12,12 | 12,28 | 11,99 | 12,20 | 0,49% | 10.070,00 |
| 28.04.2026 | 12,10 | 12,21 | 11,85 | 12,14 | 0,25% | 10.197,00 |
| 27.04.2026 | 12,20 | 12,31 | 12,03 | 12,11 | -0,49% | 12.161,00 |
| 24.04.2026 | 12,02 | 12,21 | 12,01 | 12,17 | 1,84% | 12.031,00 |
| 23.04.2026 | 11,87 | 12,22 | 11,87 | 11,95 | 0,42% | 20.905,00 |
| 22.04.2026 | 12,20 | 12,22 | 11,81 | 11,90 | -1,98% | 20.382,00 |
| 21.04.2026 | 12,10 | 12,37 | 12,09 | 12,14 | 0,54% | 24.524,00 |
| 20.04.2026 | 12,10 | 12,29 | 11,95 | 12,08 | -0,04% | 33.822,00 |
| 17.04.2026 | 12,18 | 12,33 | 11,89 | 12,08 | -0,74% | 33.537,00 |
| 16.04.2026 | 12,20 | 12,24 | 11,97 | 12,17 | 0,21% | 39.743,00 |
| 15.04.2026 | 12,14 | 12,26 | 11,97 | 12,15 | -0,41% | 50.254,00 |
| 14.04.2026 | 12,36 | 12,60 | 11,97 | 12,20 | -2,13% | 43.261,00 |
| 13.04.2026 | 12,62 | 12,71 | 12,15 | 12,46 | 0,20% | 37.719,00 |
| 10.04.2026 | 12,95 | 12,96 | 12,39 | 12,44 | -3,83% | 22.310,00 |
| 09.04.2026 | 12,42 | 13,01 | 12,41 | 12,93 | 3,81% | 29.571,00 |
| 08.04.2026 | 12,41 | 12,59 | 11,76 | 12,46 | -1,66% | 15.566,00 |
| 07.04.2026 | 12,39 | 12,79 | 12,32 | 12,67 | 3,14% | 27.899,00 |
| 02.04.2026 | 12,51 | 12,53 | 12,11 | 12,28 | -1,80% | 10.980,00 |
| 01.04.2026 | 12,42 | 12,68 | 12,21 | 12,51 | 0,85% | 21.077,00 |
| 31.03.2026 | 12,11 | 12,46 | 11,79 | 12,40 | 3,29% | 10.538,00 |
| 30.03.2026 | 11,91 | 12,12 | 11,71 | 12,01 | 1,05% | 3.522,00 |
| 27.03.2026 | 12,26 | 12,37 | 11,82 | 11,88 | -2,74% | 14.168,00 |
| 26.03.2026 | 11,90 | 12,30 | 11,87 | 12,22 | 2,05% | 10.718,00 |
| 25.03.2026 | 12,37 | 12,37 | 11,72 | 11,97 | -2,72% | 8.332,00 |
| 24.03.2026 | 11,44 | 12,44 | 11,44 | 12,31 | 7,09% | 22.065,00 |
| 23.03.2026 | 11,50 | 11,86 | 11,25 | 11,49 | -2,09% | 19.332,00 |
| 20.03.2026 | 12,22 | 12,45 | 11,66 | 11,74 | -4,32% | 17.891,00 |
| 19.03.2026 | 12,17 | 12,42 | 12,13 | 12,27 | 0,95% | 15.931,00 |
| 18.03.2026 | 11,49 | 12,42 | 11,49 | 12,15 | 5,79% | 16.457,00 |
| 17.03.2026 | 11,04 | 11,57 | 10,95 | 11,49 | 4,55% | 13.077,00 |
| 16.03.2026 | 11,21 | 11,21 | 10,93 | 10,99 | -1,74% | 27.286,00 |
| 13.03.2026 | 11,57 | 11,62 | 10,79 | 11,18 | -3,91% | 31.746,00 |
| 12.03.2026 | 11,60 | 11,88 | 11,57 | 11,64 | -0,04% | 15.674,00 |
| 11.03.2026 | 12,02 | 12,13 | 11,43 | 11,64 | -2,96% | 17.789,00 |
| 10.03.2026 | 11,97 | 12,07 | 11,47 | 12,00 | 0,50% | 9.072,00 |
| 09.03.2026 | 11,89 | 12,03 | 11,64 | 11,94 | 0,38% | 19.369,00 |
| 06.03.2026 | 11,75 | 11,95 | 11,56 | 11,89 | 2,63% | 12.266,00 |
| 05.03.2026 | 12,18 | 12,27 | 11,37 | 11,59 | -5,04% | 58.737,00 |
| 04.03.2026 | 12,16 | 12,39 | 11,93 | 12,20 | -0,12% | 34.078,00 |
| 03.03.2026 | 11,97 | 12,57 | 11,84 | 12,22 | 2,17% | 28.147,00 |
| 02.03.2026 | 10,47 | 12,28 | 10,10 | 11,96 | 3,10% | 107.542,00 |
| 27.02.2026 | 11,58 | 11,80 | 11,39 | 11,60 | -0,26% | 41.880,00 |
| 26.02.2026 | 10,99 | 11,75 | 10,87 | 11,63 | 5,97% | 62.650,00 |
| 25.02.2026 | 10,53 | 11,17 | 10,04 | 10,97 | 6,40% | 123.023,00 |
| 24.02.2026 | 10,61 | 10,81 | 10,13 | 10,31 | -2,64% | 58.912,00 |
| 23.02.2026 | 10,66 | 10,90 | 10,52 | 10,59 | -1,07% | 31.736,00 |
| 20.02.2026 | 10,60 | 10,85 | 10,59 | 10,71 | 0,85% | 63.854,00 |
| 19.02.2026 | 10,48 | 10,82 | 10,43 | 10,62 | 1,29% | 47.236,00 |
| 18.02.2026 | 10,15 | 10,51 | 10,15 | 10,48 | 3,51% | 35.260,00 |
| 17.02.2026 | 10,23 | 10,32 | 10,04 | 10,13 | -1,22% | 8.117,00 |
| 16.02.2026 | 9,95 | 10,29 | 9,92 | 10,25 | 2,91% | 39.128,00 |
| 13.02.2026 | 9,85 | 10,02 | 9,81 | 9,96 | 0,40% | 22.259,00 |