1,185NOK
-3,69%
Echtzeit-Aktienkurs Havila Shipping ASA
Bid:
Ask:
Aktienkurse zur Havila Shipping ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,24 | 1,35 | 1,23 | 1,23 | -0,33% | - |
| 15.10.2025 | 1,23 | 1,23 | 1,19 | 1,23 | 4,18% | - |
| 14.10.2025 | 1,18 | 1,22 | 1,17 | 1,18 | -0,38% | - |
| 13.10.2025 | 1,30 | 1,30 | 1,18 | 1,19 | -5,10% | - |
| 09.10.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -2,20% | - |
| 08.10.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,60% | - |
| 07.10.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -2,22% | - |
| 06.10.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -1,06% | - |
| 02.10.2025 | 1,32 | 1,32 | 1,30 | 1,31 | -0,07% | - |
| 01.10.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,21% | - |
| 30.09.2025 | 1,36 | 1,36 | 1,32 | 1,32 | -3,10% | - |
| 29.09.2025 | 1,37 | 1,37 | 1,35 | 1,36 | 1,47% | - |
| 25.09.2025 | 1,39 | 1,39 | 1,32 | 1,34 | -3,06% | - |
| 24.09.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,77% | - |
| 23.09.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -1,65% | - |
| 22.09.2025 | 1,39 | 1,40 | 1,38 | 1,39 | -1,51% | - |
| 18.09.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -0,50% | - |
| 17.09.2025 | 1,41 | 1,44 | 1,41 | 1,42 | 1,13% | - |
| 16.09.2025 | 1,47 | 1,47 | 1,40 | 1,41 | -2,23% | - |
| 15.09.2025 | 1,46 | 1,47 | 1,44 | 1,44 | -1,22% | - |
| 11.09.2025 | 1,47 | 1,47 | 1,44 | 1,46 | -1,75% | - |
| 10.09.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 0,69% | - |
| 09.09.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 2,49% | - |
| 08.09.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -0,12% | - |
| 05.09.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,14% | - |
| 04.09.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -2,17% | - |
| 03.09.2025 | 1,49 | 1,49 | 1,45 | 1,47 | 2,37% | - |
| 02.09.2025 | 1,46 | 1,51 | 1,43 | 1,43 | -1,45% | - |
| 01.09.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 0,94% | - |
| 29.08.2025 | 1,44 | 1,45 | 1,44 | 1,44 | 1,05% | - |
| 28.08.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,49% | - |
| 27.08.2025 | 1,45 | 1,46 | 1,41 | 1,42 | 0,85% | - |
| 26.08.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -4,35% | - |
| 25.08.2025 | 1,41 | 1,49 | 1,41 | 1,47 | 5,49% | - |
| 22.08.2025 | 1,49 | 1,49 | 1,38 | 1,39 | -5,43% | - |
| 21.08.2025 | 1,49 | 1,50 | 1,43 | 1,47 | -0,46% | - |
| 20.08.2025 | 1,51 | 1,52 | 1,46 | 1,48 | -1,26% | - |
| 19.08.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -0,55% | - |
| 18.08.2025 | 1,57 | 1,59 | 1,50 | 1,51 | -3,84% | - |
| 15.08.2025 | 1,66 | 1,68 | 1,48 | 1,57 | -4,99% | - |
| 14.08.2025 | 1,71 | 1,71 | 1,65 | 1,65 | -1,01% | - |
| 13.08.2025 | 1,69 | 1,69 | 1,59 | 1,67 | -1,03% | - |
| 12.08.2025 | 1,72 | 1,72 | 1,65 | 1,69 | -1,99% | - |
| 11.08.2025 | 1,78 | 1,84 | 1,71 | 1,72 | -3,52% | - |
| 08.08.2025 | 1,63 | 2,17 | 1,63 | 1,78 | 10,88% | - |
| 07.08.2025 | 1,48 | 1,70 | 1,48 | 1,61 | 8,48% | - |
| 06.08.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -0,01% | - |
| 05.08.2025 | 1,44 | 1,49 | 1,44 | 1,48 | -0,80% | - |
| 04.08.2025 | 1,43 | 1,51 | 1,40 | 1,49 | -1,18% | - |
| 01.08.2025 | 1,46 | 1,53 | 1,46 | 1,51 | 2,07% | - |
| 31.07.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 0,84% | - |
| 30.07.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -1,06% | - |
| 29.07.2025 | 1,44 | 1,48 | 1,44 | 1,48 | 0,94% | - |
| 28.07.2025 | 1,47 | 1,49 | 1,47 | 1,47 | 0,00% | - |
| 25.07.2025 | 1,51 | 1,52 | 1,47 | 1,47 | -3,00% | - |
| 24.07.2025 | 1,52 | 1,52 | 1,49 | 1,52 | 0,92% | - |
| 23.07.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 0,68% | - |
| 22.07.2025 | 1,53 | 1,53 | 1,47 | 1,49 | -2,20% | - |
| 21.07.2025 | 1,58 | 1,61 | 1,52 | 1,53 | -4,42% | - |
| 18.07.2025 | 1,54 | 1,63 | 1,54 | 1,60 | 3,93% | - |
| 17.07.2025 | 1,36 | 1,57 | 1,36 | 1,54 | 14,07% | - |
| 16.07.2025 | 1,33 | 1,37 | 1,33 | 1,35 | 1,00% | - |
| 15.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,76% | - |
| 14.07.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 1,15% | - |
| 11.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,71% | - |
| 10.07.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -2,13% | - |
| 09.07.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 0,22% | - |
| 08.07.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -0,12% | - |
| 07.07.2025 | 1,38 | 1,38 | 1,36 | 1,37 | -0,96% | - |
| 04.07.2025 | 1,38 | 1,39 | 1,38 | 1,38 | -0,29% | - |
| 03.07.2025 | 1,37 | 1,42 | 1,36 | 1,38 | 1,10% | - |
| 02.07.2025 | 1,35 | 1,37 | 1,34 | 1,37 | 0,91% | - |
| 01.07.2025 | 1,33 | 1,37 | 1,33 | 1,36 | 3,60% | - |
| 30.06.2025 | 1,33 | 1,34 | 1,31 | 1,31 | -1,45% | - |
| 27.06.2025 | 1,33 | 1,35 | 1,33 | 1,33 | -0,50% | - |
| 26.06.2025 | 1,33 | 1,35 | 1,33 | 1,33 | -0,65% | - |
| 25.06.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,77% | - |
| 24.06.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 1,05% | - |
| 23.06.2025 | 1,36 | 1,36 | 1,33 | 1,34 | -0,29% | - |
| 20.06.2025 | 1,34 | 1,35 | 1,34 | 1,34 | 0,81% | - |
| 19.06.2025 | 1,31 | 1,33 | 1,31 | 1,33 | 0,18% | - |
| 18.06.2025 | 1,33 | 1,35 | 1,33 | 1,33 | -0,40% | - |
| 17.06.2025 | 1,32 | 1,36 | 1,32 | 1,34 | 1,24% | - |
| 16.06.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,01% | - |
| 13.06.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -0,53% | - |
| 12.06.2025 | 1,33 | 1,35 | 1,32 | 1,33 | -0,19% | - |
| 11.06.2025 | 1,38 | 1,39 | 1,32 | 1,33 | -3,82% | - |
| 10.06.2025 | 1,45 | 1,45 | 1,30 | 1,38 | -5,03% | - |
| 09.06.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,30% | - |
| 06.06.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -1,54% | - |
| 05.06.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 0,74% | - |
| 04.06.2025 | 1,45 | 1,47 | 1,43 | 1,45 | -1,81% | - |
| 03.06.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 1,63% | - |
| 02.06.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -0,55% | - |
| 30.05.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 2,26% | - |
| 29.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,27% | - |
| 28.05.2025 | 1,45 | 1,47 | 1,42 | 1,42 | -2,85% | - |
| 27.05.2025 | 1,48 | 1,48 | 1,44 | 1,46 | -2,06% | - |
| 26.05.2025 | 1,53 | 1,58 | 1,49 | 1,50 | -3,38% | - |
| 23.05.2025 | 1,56 | 1,57 | 1,52 | 1,55 | -1,99% | - |