1,103NOK
-0,59%
Echtzeit-Aktienkurs Havila Shipping ASA
Bid:
Ask:
Aktienkurse zur Havila Shipping ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -1,18% | - |
| 08.09.2026 | 1,11 | 1,12 | 1,10 | 1,11 | -0,12% | - |
| 07.09.2026 | 1,11 | 1,11 | 1,10 | 1,11 | 1,78% | - |
| 04.09.2026 | 1,10 | 1,11 | 1,09 | 1,09 | -0,60% | - |
| 03.09.2026 | 1,09 | 1,12 | 1,09 | 1,10 | 0,72% | - |
| 02.09.2026 | 1,11 | 1,13 | 1,09 | 1,09 | -1,29% | - |
| 01.09.2026 | 1,09 | 1,11 | 1,08 | 1,10 | 0,77% | - |
| 31.08.2026 | 1,10 | 1,11 | 1,09 | 1,10 | 0,77% | - |
| 28.08.2026 | 1,10 | 1,10 | 1,09 | 1,09 | -0,90% | - |
| 27.08.2026 | 1,11 | 1,11 | 1,09 | 1,10 | -1,17% | - |
| 26.08.2026 | 1,11 | 1,11 | 1,07 | 1,11 | 1,01% | - |
| 25.08.2026 | 1,12 | 1,14 | 1,10 | 1,10 | -0,74% | - |
| 24.08.2026 | 1,13 | 1,13 | 1,08 | 1,11 | 0,58% | - |
| 21.08.2026 | 1,10 | 1,13 | 1,10 | 1,10 | 0,91% | - |
| 20.08.2026 | 1,13 | 1,16 | 1,09 | 1,09 | -1,91% | - |
| 19.08.2026 | 1,20 | 1,20 | 1,10 | 1,11 | -7,31% | - |
| 18.08.2026 | 1,18 | 1,23 | 1,16 | 1,20 | 1,74% | - |
| 17.08.2026 | 1,18 | 1,23 | 1,18 | 1,18 | 0,97% | - |
| 14.08.2026 | 1,13 | 1,18 | 1,13 | 1,17 | 4,00% | - |
| 13.08.2026 | 1,20 | 1,22 | 1,11 | 1,12 | -5,97% | - |
| 12.08.2026 | 1,21 | 1,21 | 1,18 | 1,20 | -1,95% | - |
| 11.08.2026 | 1,20 | 1,24 | 1,19 | 1,22 | 1,32% | - |
| 10.08.2026 | 1,15 | 1,21 | 1,15 | 1,20 | 3,60% | - |
| 07.08.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -2,64% | - |
| 06.08.2026 | 1,11 | 1,22 | 1,11 | 1,19 | 7,63% | - |
| 05.08.2026 | 1,15 | 1,15 | 1,10 | 1,11 | -4,38% | - |
| 04.08.2026 | 1,15 | 1,16 | 1,10 | 1,16 | 0,12% | - |
| 03.08.2026 | 1,14 | 1,17 | 1,13 | 1,16 | 2,55% | - |
| 31.07.2026 | 1,13 | 1,15 | 1,10 | 1,13 | -0,24% | - |
| 30.07.2026 | 1,18 | 1,18 | 1,12 | 1,13 | -4,13% | - |
| 29.07.2026 | 1,11 | 1,18 | 1,11 | 1,18 | 6,47% | - |
| 28.07.2026 | 1,13 | 1,13 | 1,10 | 1,11 | -1,62% | - |
| 27.07.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,60% | - |
| 24.07.2026 | 1,13 | 1,13 | 1,09 | 1,12 | -1,04% | - |
| 23.07.2026 | 1,10 | 1,17 | 1,10 | 1,13 | -1,08% | - |
| 22.07.2026 | 1,11 | 1,16 | 1,11 | 1,14 | 2,62% | - |
| 21.07.2026 | 1,11 | 1,13 | 1,11 | 1,12 | -0,04% | - |
| 20.07.2026 | 1,12 | 1,17 | 1,11 | 1,12 | -0,13% | - |
| 17.07.2026 | 1,14 | 1,15 | 1,12 | 1,12 | -1,49% | - |
| 16.07.2026 | 1,13 | 1,15 | 1,11 | 1,13 | -0,08% | - |
| 15.07.2026 | 1,13 | 1,20 | 1,12 | 1,13 | -0,92% | - |
| 14.07.2026 | 1,13 | 1,15 | 1,09 | 1,15 | 1,24% | - |
| 13.07.2026 | 1,12 | 1,14 | 1,12 | 1,13 | -2,32% | - |
| 10.07.2026 | 1,13 | 1,19 | 1,05 | 1,16 | 3,40% | - |
| 09.07.2026 | 1,14 | 1,23 | 1,06 | 1,12 | 4,92% | - |
| 08.07.2026 | 1,10 | 1,16 | 1,05 | 1,07 | -4,17% | - |
| 07.07.2026 | 1,09 | 1,18 | 1,03 | 1,11 | 2,31% | - |
| 06.07.2026 | 1,11 | 1,20 | 1,08 | 1,09 | -2,43% | - |
| 03.07.2026 | 1,10 | 1,18 | 1,09 | 1,12 | 1,65% | - |
| 02.07.2026 | 1,06 | 1,15 | 1,04 | 1,10 | 2,85% | - |
| 01.07.2026 | 1,09 | 1,16 | 1,00 | 1,07 | -1,23% | - |
| 30.06.2026 | 1,12 | 1,19 | 1,03 | 1,08 | -4,20% | - |
| 29.06.2026 | 1,07 | 1,17 | 0,97 | 1,13 | 11,47% | - |
| 26.06.2026 | 1,09 | 1,14 | 1,01 | 1,01 | -9,33% | - |
| 25.06.2026 | 1,14 | 1,20 | 0,99 | 1,12 | -1,80% | - |
| 24.06.2026 | 1,14 | 1,21 | 1,09 | 1,14 | -2,29% | - |
| 23.06.2026 | 1,19 | 1,28 | 1,09 | 1,16 | -0,52% | - |
| 22.06.2026 | 1,14 | 1,26 | 1,08 | 1,17 | 2,55% | - |
| 19.06.2026 | 1,20 | 1,22 | 1,06 | 1,14 | -4,01% | - |
| 18.06.2026 | 1,22 | 1,31 | 1,15 | 1,19 | -2,07% | - |
| 17.06.2026 | 1,22 | 1,29 | 1,14 | 1,21 | -1,17% | - |
| 16.06.2026 | 1,24 | 1,31 | 1,22 | 1,23 | -0,88% | - |
| 15.06.2026 | 1,20 | 1,26 | 1,20 | 1,24 | 4,86% | - |
| 12.06.2026 | 1,16 | 1,19 | 1,16 | 1,18 | 3,60% | - |
| 11.06.2026 | 1,18 | 1,18 | 1,09 | 1,14 | -3,11% | - |
| 10.06.2026 | 1,17 | 1,20 | 1,16 | 1,18 | 2,24% | - |
| 09.06.2026 | 1,16 | 1,24 | 1,15 | 1,15 | -0,78% | - |
| 08.06.2026 | 1,22 | 1,22 | 1,12 | 1,16 | -6,78% | - |
| 05.06.2026 | 1,24 | 1,25 | 1,23 | 1,24 | 0,22% | - |
| 04.06.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -1,53% | - |
| 03.06.2026 | 1,26 | 1,29 | 1,22 | 1,26 | -0,16% | - |
| 02.06.2026 | 1,28 | 1,29 | 1,25 | 1,26 | -1,13% | - |
| 01.06.2026 | 1,24 | 1,49 | 1,24 | 1,28 | 10,62% | - |
| 28.05.2026 | 1,16 | 1,16 | 1,11 | 1,15 | -0,17% | - |
| 27.05.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 1,01% | - |
| 26.05.2026 | 1,19 | 1,19 | 1,13 | 1,14 | -3,42% | - |
| 25.05.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -1,71% | - |
| 22.05.2026 | 1,14 | 1,22 | 1,14 | 1,21 | -0,85% | - |
| 21.05.2026 | 1,21 | 1,24 | 1,21 | 1,22 | -1,07% | - |
| 20.05.2026 | 1,23 | 1,28 | 1,19 | 1,23 | 2,07% | - |
| 19.05.2026 | 1,24 | 1,26 | 1,20 | 1,20 | -1,84% | - |
| 18.05.2026 | 1,26 | 1,27 | 1,23 | 1,23 | -0,17% | - |
| 15.05.2026 | 1,19 | 1,23 | 1,19 | 1,23 | 2,39% | - |
| 14.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,05% | - |
| 13.05.2026 | 1,21 | 1,25 | 1,16 | 1,19 | -2,28% | - |
| 12.05.2026 | 1,24 | 1,29 | 1,22 | 1,22 | -1,10% | - |
| 11.05.2026 | 1,22 | 1,24 | 1,22 | 1,23 | -1,00% | - |
| 07.05.2026 | 1,23 | 1,25 | 1,22 | 1,24 | -0,14% | - |
| 06.05.2026 | 1,20 | 1,25 | 1,20 | 1,24 | 4,82% | - |
| 05.05.2026 | 1,14 | 1,25 | 1,14 | 1,19 | 1,58% | - |
| 04.05.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 3,11% | - |
| 30.04.2026 | 1,07 | 1,18 | 1,07 | 1,13 | -3,23% | - |
| 29.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -2,09% | 1.000,00 |
| 28.04.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 0,42% | - |
| 27.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,25% | 9.950,00 |
| 24.04.2026 | 1,18 | 1,21 | 1,18 | 1,19 | -0,25% | - |
| 23.04.2026 | 1,20 | 1,20 | 1,19 | 1,19 | -1,51% | 8.050,00 |
| 22.04.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -1,73% | - |
| 21.04.2026 | 1,23 | 1,23 | 1,20 | 1,23 | 2,47% | - |
| 20.04.2026 | 1,24 | 1,24 | 1,20 | 1,20 | -2,82% | 7.000,00 |