1,132NOK
0,08%
Echtzeit-Aktienkurs Havila Shipping ASA
Bid:
Ask:
Aktienkurse zur Havila Shipping ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.04.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,48% | - |
| 16.04.2026 | 1,21 | 1,24 | 1,20 | 1,23 | 1,55% | - |
| 15.04.2026 | 1,22 | 1,23 | 1,21 | 1,21 | -1,39% | - |
| 14.04.2026 | 1,20 | 1,23 | 1,20 | 1,23 | 1,83% | - |
| 13.04.2026 | 1,21 | 1,25 | 1,21 | 1,21 | -1,29% | - |
| 10.04.2026 | 1,10 | 1,26 | 1,10 | 1,22 | -1,06% | - |
| 09.04.2026 | 1,23 | 1,27 | 1,22 | 1,23 | 0,24% | - |
| 08.04.2026 | 1,20 | 1,25 | 1,20 | 1,23 | -2,49% | - |
| 07.04.2026 | 1,39 | 1,39 | 1,21 | 1,26 | -8,45% | - |
| 02.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -0,17% | - |
| 01.04.2026 | 1,36 | 1,38 | 1,33 | 1,38 | 1,66% | - |
| 31.03.2026 | 1,41 | 1,42 | 1,33 | 1,36 | -1,45% | - |
| 30.03.2026 | 1,30 | 1,38 | 1,28 | 1,38 | 12,11% | - |
| 27.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -5,38% | 21.000,00 |
| 26.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -9,72% | 20.000,00 |
| 25.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 4,35% | 250,00 |
| 24.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -20,64% | 40.000,00 |
| 23.03.2026 | 1,40 | 1,88 | 1,40 | 1,74 | 49,94% | - |
| 20.03.2026 | 1,05 | 1,16 | 1,05 | 1,16 | 13,70% | - |
| 19.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -13,92% | 41.700,00 |
| 18.03.2026 | 1,03 | 1,19 | 1,03 | 1,19 | 13,68% | - |
| 17.03.2026 | 1,03 | 1,08 | 1,00 | 1,04 | 0,79% | - |
| 16.03.2026 | 1,03 | 1,06 | 1,02 | 1,03 | 5,32% | - |
| 13.03.2026 | 1,06 | 1,13 | 0,96 | 0,98 | -11,04% | - |
| 12.03.2026 | 1,05 | 1,12 | 1,05 | 1,10 | -0,53% | - |
| 11.03.2026 | 1,09 | 1,16 | 1,09 | 1,11 | -1,58% | - |
| 10.03.2026 | 1,10 | 1,15 | 1,10 | 1,13 | -0,20% | - |
| 09.03.2026 | 1,09 | 1,18 | 1,09 | 1,13 | -1,26% | - |
| 06.03.2026 | 1,14 | 1,17 | 1,14 | 1,14 | -1,95% | - |