9,590€
0,60%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 9,55 | 9,59 | 9,42 | 9,52 | -0,18% | 9.750,00 |
| 10.09.2025 | 9,76 | 9,89 | 9,42 | 9,53 | -1,57% | 42.515,00 |
| 09.09.2025 | 9,81 | 9,84 | 9,57 | 9,69 | -0,62% | 44.063,00 |
| 08.09.2025 | 9,56 | 9,84 | 9,52 | 9,75 | 2,42% | 42.809,00 |
| 05.09.2025 | 9,57 | 9,69 | 9,50 | 9,52 | -0,52% | 18.049,00 |
| 04.09.2025 | 9,34 | 9,58 | 9,27 | 9,57 | 2,63% | 47.464,00 |
| 03.09.2025 | 9,28 | 9,37 | 9,22 | 9,32 | 0,81% | 41.625,00 |
| 02.09.2025 | 9,24 | 9,49 | 9,15 | 9,25 | 0,16% | 59.629,00 |
| 01.09.2025 | 9,29 | 9,44 | 9,05 | 9,23 | -6,86% | 90.393,00 |
| 29.08.2025 | 10,00 | 10,00 | 9,73 | 9,91 | -0,25% | 87.840,00 |
| 28.08.2025 | 9,80 | 10,09 | 9,79 | 9,94 | 2,42% | 132.270,00 |
| 27.08.2025 | 9,60 | 9,90 | 9,51 | 9,70 | 1,89% | 67.413,00 |
| 26.08.2025 | 9,60 | 9,70 | 9,29 | 9,52 | -1,70% | 54.643,00 |
| 25.08.2025 | 9,95 | 9,95 | 9,37 | 9,69 | -1,73% | 70.823,00 |
| 22.08.2025 | 9,27 | 10,00 | 9,10 | 9,86 | 6,37% | 228.701,00 |
| 21.08.2025 | 9,27 | 9,49 | 9,19 | 9,27 | 0,60% | 41.071,00 |
| 20.08.2025 | 8,95 | 9,21 | 8,86 | 9,21 | 2,96% | 30.331,00 |
| 19.08.2025 | 9,06 | 9,24 | 8,90 | 8,95 | -0,56% | 37.531,00 |
| 18.08.2025 | 9,09 | 9,20 | 8,83 | 9,00 | -1,32% | 34.460,00 |
| 15.08.2025 | 9,17 | 9,29 | 9,02 | 9,12 | 0,05% | 27.727,00 |
| 14.08.2025 | 9,44 | 9,44 | 9,11 | 9,11 | -3,44% | 38.343,00 |
| 13.08.2025 | 9,38 | 9,52 | 9,21 | 9,44 | 0,27% | 69.290,00 |
| 12.08.2025 | 9,38 | 9,49 | 9,25 | 9,41 | 1,13% | 10.282,00 |
| 11.08.2025 | 9,64 | 9,64 | 9,28 | 9,31 | -2,46% | 51.769,00 |
| 08.08.2025 | 9,38 | 9,68 | 9,07 | 9,54 | 1,87% | 92.310,00 |
| 07.08.2025 | 9,41 | 9,41 | 9,16 | 9,37 | 0,05% | 52.403,00 |
| 06.08.2025 | 9,16 | 9,46 | 9,09 | 9,36 | 3,08% | 82.038,00 |
| 05.08.2025 | 9,10 | 9,27 | 8,95 | 9,08 | 0,28% | 59.894,00 |
| 04.08.2025 | 9,06 | 9,16 | 8,90 | 9,06 | 0,95% | 27.868,00 |
| 01.08.2025 | 8,89 | 9,05 | 8,75 | 8,97 | 1,01% | 33.359,00 |
| 31.07.2025 | 8,94 | 9,06 | 8,74 | 8,88 | -0,06% | 53.589,00 |
| 30.07.2025 | 9,11 | 9,18 | 8,80 | 8,89 | -1,39% | 63.472,00 |
| 29.07.2025 | 9,09 | 9,29 | 9,01 | 9,01 | -0,72% | 89.801,00 |
| 28.07.2025 | 8,80 | 9,15 | 8,75 | 9,08 | 4,79% | 97.120,00 |
| 25.07.2025 | 8,82 | 8,90 | 8,66 | 8,66 | -0,97% | 45.409,00 |
| 24.07.2025 | 8,72 | 8,96 | 8,68 | 8,75 | 0,40% | 107.414,00 |
| 23.07.2025 | 8,28 | 8,78 | 8,24 | 8,71 | 5,77% | 126.561,00 |
| 22.07.2025 | 8,29 | 8,29 | 7,90 | 8,24 | -1,61% | 63.976,00 |
| 21.07.2025 | 8,47 | 8,53 | 8,23 | 8,37 | -0,89% | 62.374,00 |
| 18.07.2025 | 8,35 | 8,55 | 8,35 | 8,45 | 1,75% | 86.626,00 |
| 17.07.2025 | 8,26 | 8,40 | 8,20 | 8,30 | 0,42% | 59.954,00 |
| 16.07.2025 | 8,17 | 8,29 | 8,10 | 8,27 | 1,04% | 46.002,00 |
| 15.07.2025 | 8,34 | 8,37 | 8,12 | 8,18 | -1,56% | 49.124,00 |
| 14.07.2025 | 8,21 | 8,36 | 8,10 | 8,31 | 1,59% | 51.077,00 |
| 11.07.2025 | 8,07 | 8,25 | 8,01 | 8,18 | 0,68% | 97.049,00 |
| 10.07.2025 | 8,15 | 8,20 | 7,91 | 8,13 | -0,18% | 42.423,00 |
| 09.07.2025 | 7,84 | 8,26 | 7,84 | 8,14 | 2,45% | 82.644,00 |
| 08.07.2025 | 7,91 | 8,00 | 7,81 | 7,95 | 1,40% | 17.231,00 |
| 07.07.2025 | 7,61 | 7,87 | 7,60 | 7,84 | 3,77% | 46.022,00 |
| 04.07.2025 | 7,61 | 7,65 | 7,52 | 7,55 | -0,53% | 23.590,00 |
| 03.07.2025 | 7,52 | 7,66 | 7,40 | 7,59 | 1,88% | 32.006,00 |
| 02.07.2025 | 7,45 | 7,52 | 7,26 | 7,45 | 0,40% | 13.886,00 |
| 01.07.2025 | 7,59 | 7,64 | 7,25 | 7,42 | -3,51% | 56.911,00 |
| 30.06.2025 | 7,66 | 7,74 | 7,50 | 7,69 | 0,65% | 30.846,00 |
| 27.06.2025 | 7,60 | 7,77 | 7,48 | 7,64 | 1,53% | 28.777,00 |
| 26.06.2025 | 7,70 | 7,84 | 7,47 | 7,53 | -2,84% | 40.775,00 |
| 25.06.2025 | 7,74 | 7,85 | 7,60 | 7,75 | 0,26% | 11.938,00 |
| 24.06.2025 | 7,89 | 7,93 | 7,60 | 7,73 | -1,90% | 56.031,00 |
| 23.06.2025 | 7,95 | 7,95 | 7,54 | 7,88 | -1,13% | 58.810,00 |
| 20.06.2025 | 7,88 | 8,04 | 7,76 | 7,97 | 1,21% | 19.264,00 |
| 19.06.2025 | 8,03 | 8,03 | 7,81 | 7,87 | -2,24% | 23.998,00 |
| 18.06.2025 | 7,96 | 8,05 | 7,88 | 8,05 | 1,90% | 26.715,00 |
| 17.06.2025 | 8,07 | 8,09 | 7,90 | 7,90 | -1,50% | 18.022,00 |
| 16.06.2025 | 8,00 | 8,22 | 7,85 | 8,02 | 1,13% | 60.541,00 |
| 13.06.2025 | 7,82 | 8,12 | 7,61 | 7,93 | 1,47% | 47.418,00 |
| 12.06.2025 | 7,85 | 7,89 | 7,74 | 7,82 | -0,32% | 15.022,00 |
| 11.06.2025 | 7,87 | 7,89 | 7,69 | 7,84 | -0,76% | 45.404,00 |
| 10.06.2025 | 8,05 | 8,08 | 7,63 | 7,90 | -1,25% | 70.697,00 |
| 09.06.2025 | 8,03 | 8,08 | 7,93 | 8,00 | 0,76% | 23.329,00 |
| 06.06.2025 | 7,58 | 8,19 | 7,46 | 7,94 | 5,80% | 151.461,00 |
| 05.06.2025 | 7,53 | 7,58 | 7,46 | 7,51 | -0,99% | 15.674,00 |
| 04.06.2025 | 7,61 | 7,61 | 7,44 | 7,58 | 0,13% | 46.889,00 |
| 03.06.2025 | 7,63 | 7,70 | 7,43 | 7,57 | -1,30% | 66.093,00 |
| 02.06.2025 | 7,34 | 7,67 | 7,34 | 7,67 | 4,35% | 53.930,00 |
| 30.05.2025 | 7,57 | 7,57 | 7,31 | 7,35 | -2,13% | 29.168,00 |
| 29.05.2025 | 7,60 | 7,62 | 7,45 | 7,51 | -0,99% | 9.463,00 |
| 28.05.2025 | 7,63 | 7,64 | 7,37 | 7,59 | -0,72% | 44.357,00 |
| 27.05.2025 | 7,70 | 7,70 | 7,46 | 7,64 | -0,39% | 25.361,00 |
| 26.05.2025 | 7,64 | 7,82 | 7,55 | 7,67 | 1,25% | 53.583,00 |
| 23.05.2025 | 7,69 | 7,76 | 7,41 | 7,58 | -1,56% | 62.268,00 |
| 22.05.2025 | 7,76 | 7,76 | 7,58 | 7,70 | 0,07% | 48.652,00 |
| 21.05.2025 | 7,63 | 7,76 | 7,60 | 7,69 | 0,52% | 26.172,00 |
| 20.05.2025 | 7,71 | 7,77 | 7,60 | 7,65 | -0,71% | 34.177,00 |
| 19.05.2025 | 7,76 | 7,76 | 7,45 | 7,71 | 0,06% | 68.377,00 |
| 16.05.2025 | 7,50 | 7,70 | 7,46 | 7,70 | 2,67% | 102.234,00 |
| 15.05.2025 | 7,50 | 7,58 | 7,26 | 7,50 | 0,20% | 37.403,00 |
| 14.05.2025 | 7,30 | 7,60 | 7,25 | 7,49 | 2,67% | 54.758,00 |
| 13.05.2025 | 7,17 | 7,35 | 7,06 | 7,29 | 1,82% | 37.773,00 |
| 12.05.2025 | 6,74 | 7,19 | 6,74 | 7,16 | 7,99% | 71.292,00 |
| 09.05.2025 | 6,48 | 6,83 | 6,39 | 6,63 | 1,61% | 45.248,00 |
| 08.05.2025 | 6,60 | 6,60 | 6,36 | 6,53 | -1,06% | 59.959,00 |
| 07.05.2025 | 6,68 | 6,70 | 6,54 | 6,60 | -0,83% | 40.845,00 |
| 06.05.2025 | 6,69 | 6,69 | 6,51 | 6,65 | -0,37% | 44.092,00 |
| 05.05.2025 | 6,69 | 6,81 | 6,54 | 6,68 | -7,93% | 121.542,00 |
| 02.05.2025 | 7,16 | 7,38 | 6,99 | 7,25 | 0,90% | 125.941,00 |
| 30.04.2025 | 7,12 | 7,30 | 6,99 | 7,19 | 1,20% | 86.241,00 |
| 29.04.2025 | 6,71 | 7,10 | 6,71 | 7,10 | 4,49% | 59.313,00 |
| 28.04.2025 | 6,86 | 6,90 | 6,69 | 6,80 | -0,80% | 44.019,00 |
| 25.04.2025 | 6,75 | 6,92 | 6,66 | 6,85 | 2,16% | 56.549,00 |
| 24.04.2025 | 6,46 | 6,82 | 6,46 | 6,71 | 3,00% | 30.271,00 |