16,150€
2,05%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 9,83 | 10,18 | 9,76 | 9,92 | 1,05% | 43.719,00 |
| 11.02.2026 | 9,71 | 9,93 | 9,52 | 9,82 | 1,17% | 19.874,00 |
| 10.02.2026 | 9,60 | 9,79 | 9,44 | 9,70 | 0,94% | 39.823,00 |
| 09.02.2026 | 9,44 | 9,67 | 9,44 | 9,61 | 1,62% | 15.985,00 |
| 06.02.2026 | 9,24 | 9,56 | 9,21 | 9,46 | 2,24% | 19.170,00 |
| 05.02.2026 | 9,41 | 9,41 | 9,14 | 9,25 | -1,93% | 12.534,00 |
| 04.02.2026 | 9,63 | 9,65 | 9,20 | 9,44 | -1,51% | 24.903,00 |
| 03.02.2026 | 9,41 | 9,83 | 9,40 | 9,58 | 2,08% | 61.175,00 |
| 02.02.2026 | 9,24 | 9,47 | 9,11 | 9,39 | 0,77% | 11.951,00 |
| 30.01.2026 | 9,09 | 9,46 | 9,08 | 9,31 | 2,28% | 20.821,00 |
| 29.01.2026 | 9,10 | 9,34 | 8,98 | 9,11 | 0,74% | 67.394,00 |
| 28.01.2026 | 8,92 | 9,10 | 8,85 | 9,04 | 1,63% | 31.260,00 |
| 27.01.2026 | 8,61 | 8,92 | 8,60 | 8,89 | 2,83% | 16.225,00 |
| 26.01.2026 | 8,71 | 8,72 | 8,55 | 8,65 | -0,14% | 10.662,00 |
| 23.01.2026 | 8,63 | 8,70 | 8,48 | 8,66 | 0,52% | 16.849,00 |
| 22.01.2026 | 8,65 | 8,80 | 8,58 | 8,62 | 0,67% | 21.744,00 |
| 21.01.2026 | 8,56 | 8,68 | 8,39 | 8,56 | 0,33% | 14.397,00 |
| 20.01.2026 | 8,37 | 8,64 | 8,35 | 8,53 | 1,89% | 13.143,00 |
| 19.01.2026 | 8,51 | 8,51 | 8,30 | 8,37 | -2,69% | 21.322,00 |
| 16.01.2026 | 8,40 | 8,66 | 8,40 | 8,60 | 2,69% | 10.251,00 |
| 15.01.2026 | 8,80 | 9,02 | 8,26 | 8,38 | -4,80% | 38.106,00 |
| 14.01.2026 | 8,74 | 8,83 | 8,62 | 8,80 | 0,23% | 27.805,00 |
| 13.01.2026 | 8,72 | 8,87 | 8,59 | 8,78 | 1,15% | 11.924,00 |
| 12.01.2026 | 8,62 | 8,73 | 8,47 | 8,68 | 0,37% | 12.637,00 |
| 09.01.2026 | 8,58 | 8,75 | 8,57 | 8,65 | 0,87% | 17.015,00 |
| 08.01.2026 | 8,55 | 8,66 | 8,53 | 8,57 | 0,18% | 11.216,00 |
| 07.01.2026 | 8,36 | 8,67 | 8,30 | 8,56 | 2,70% | 49.541,00 |
| 06.01.2026 | 8,30 | 8,45 | 8,27 | 8,33 | 0,36% | 12.512,00 |
| 05.01.2026 | 8,41 | 8,41 | 8,17 | 8,30 | -0,66% | 24.076,00 |