0,882NOK
-11,77%
Echtzeit-Aktienkurs Havila Shipping ASA
Bid:
Ask:
Aktienkurse zur Havila Shipping ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,02 | 1,02 | 0,95 | 1,00 | 0,31% | - |
| 12.12.2025 | 1,03 | 1,03 | 1,00 | 1,00 | -3,85% | 25.000,00 |
| 11.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,63% | 10.000,00 |
| 10.12.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -3,54% | - |
| 09.12.2025 | 1,08 | 1,09 | 1,08 | 1,09 | -8,05% | 80.000,00 |
| 08.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 2,19% | 25.000,00 |
| 04.12.2025 | 1,15 | 1,17 | 1,15 | 1,15 | 1,27% | - |
| 03.12.2025 | 1,14 | 1,14 | 1,13 | 1,14 | -0,31% | - |
| 02.12.2025 | 1,15 | 1,17 | 1,14 | 1,14 | 0,04% | - |
| 01.12.2025 | 1,14 | 1,17 | 1,14 | 1,14 | -3,92% | - |
| 27.11.2025 | 1,21 | 1,21 | 1,18 | 1,19 | -1,90% | - |
| 26.11.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,40% | - |
| 25.11.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 3,62% | - |
| 24.11.2025 | 1,20 | 1,20 | 1,11 | 1,18 | -1,78% | - |
| 21.11.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -2,06% | - |
| 20.11.2025 | 1,22 | 1,23 | 1,22 | 1,22 | 0,11% | - |
| 19.11.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,16% | - |
| 18.11.2025 | 1,24 | 1,24 | 1,22 | 1,22 | -1,79% | - |
| 17.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,52% | 24.417,00 |
| 13.11.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -1,42% | - |
| 12.11.2025 | 1,22 | 1,26 | 1,22 | 1,24 | 1,70% | - |
| 11.11.2025 | 1,21 | 1,23 | 1,19 | 1,22 | 0,55% | - |
| 10.11.2025 | 1,21 | 1,23 | 1,21 | 1,22 | -0,11% | - |
| 06.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,16% | - |
| 05.11.2025 | 1,22 | 1,23 | 1,20 | 1,20 | -0,99% | - |
| 04.11.2025 | 1,21 | 1,22 | 1,21 | 1,22 | 0,67% | - |
| 03.11.2025 | 1,21 | 1,22 | 1,20 | 1,21 | 0,36% | - |
| 30.10.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,79% | - |
| 29.10.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -1,83% | - |
| 28.10.2025 | 1,23 | 1,25 | 1,20 | 1,24 | 1,39% | - |
| 27.10.2025 | 1,23 | 1,24 | 1,20 | 1,22 | -1,22% | - |
| 24.10.2025 | 1,23 | 1,24 | 1,22 | 1,23 | -2,84% | - |
| 23.10.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 5,74% | 2.600,00 |
| 22.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | - |
| 21.10.2025 | 1,21 | 1,23 | 1,18 | 1,19 | -1,17% | - |
| 20.10.2025 | 1,27 | 1,36 | 1,20 | 1,20 | 0,00% | 14.448,00 |
| 17.10.2025 | 1,25 | 1,25 | 1,20 | 1,20 | -2,18% | 28.027,00 |
| 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% | - |