6,295€
4,57%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 6,08 | 6,34 | 5,90 | 6,30 | 4,61% | 41.421,00 |
| 10.04.2025 | 6,34 | 6,49 | 5,92 | 6,02 | -2,82% | 73.207,00 |
| 09.04.2025 | 5,67 | 6,39 | 5,62 | 6,20 | 6,26% | 56.246,00 |
| 08.04.2025 | 6,25 | 6,41 | 5,73 | 5,83 | -4,82% | 87.758,00 |
| 07.04.2025 | 5,60 | 6,24 | 4,99 | 6,13 | 6,80% | 126.430,00 |
| 04.04.2025 | 6,56 | 6,56 | 5,61 | 5,74 | -12,51% | 225.075,00 |
| 03.04.2025 | 6,59 | 6,65 | 6,33 | 6,56 | -3,25% | 48.916,00 |
| 02.04.2025 | 6,90 | 6,93 | 6,66 | 6,78 | -0,95% | 25.079,00 |
| 01.04.2025 | 6,80 | 6,97 | 6,76 | 6,84 | -0,80% | 17.610,00 |
| 31.03.2025 | 6,70 | 6,90 | 6,61 | 6,90 | 0,51% | 37.429,00 |
| 28.03.2025 | 6,83 | 7,00 | 6,79 | 6,86 | 0,88% | 39.685,00 |
| 27.03.2025 | 7,20 | 7,20 | 6,71 | 6,80 | -5,09% | 70.541,00 |
| 26.03.2025 | 7,40 | 7,40 | 7,17 | 7,17 | -3,31% | 27.218,00 |
| 25.03.2025 | 7,30 | 7,41 | 7,19 | 7,41 | -0,47% | 48.836,00 |
| 24.03.2025 | 7,22 | 7,45 | 7,19 | 7,45 | 3,69% | 21.501,00 |
| 21.03.2025 | 7,17 | 7,20 | 7,05 | 7,18 | -0,28% | 9.180,00 |
| 20.03.2025 | 7,42 | 7,42 | 7,03 | 7,20 | -3,10% | 42.367,00 |
| 19.03.2025 | 7,28 | 7,44 | 7,20 | 7,43 | 2,06% | 31.194,00 |
| 18.03.2025 | 7,34 | 7,42 | 7,20 | 7,28 | -1,69% | 41.277,00 |
| 17.03.2025 | 7,04 | 7,42 | 6,97 | 7,41 | 6,47% | 59.163,00 |
| 14.03.2025 | 7,03 | 7,05 | 6,81 | 6,96 | -2,59% | 69.725,00 |
| 13.03.2025 | 6,80 | 7,14 | 6,73 | 7,14 | 4,69% | 69.362,00 |
| 12.03.2025 | 6,65 | 6,88 | 6,60 | 6,82 | 2,56% | 38.743,00 |
| 11.03.2025 | 6,65 | 6,68 | 6,50 | 6,65 | 1,68% | 49.541,00 |
| 10.03.2025 | 6,44 | 6,62 | 6,34 | 6,54 | 1,63% | 51.767,00 |
| 07.03.2025 | 6,40 | 6,47 | 6,25 | 6,44 | -0,62% | 48.923,00 |
| 06.03.2025 | 6,29 | 6,50 | 6,23 | 6,48 | 3,19% | 62.016,00 |
| 05.03.2025 | 6,29 | 6,43 | 6,19 | 6,28 | -0,55% | 69.092,00 |
| 04.03.2025 | 6,50 | 6,52 | 6,19 | 6,31 | -2,62% | 88.605,00 |
| 03.03.2025 | 6,73 | 6,73 | 6,41 | 6,48 | -2,70% | 151.251,00 |
| 28.02.2025 | 6,50 | 6,66 | 6,41 | 6,66 | 1,76% | 62.818,00 |
| 27.02.2025 | 6,64 | 6,65 | 6,46 | 6,55 | -0,83% | 92.352,00 |
| 26.02.2025 | 6,79 | 6,88 | 6,55 | 6,60 | -2,37% | 123.250,00 |
| 25.02.2025 | 7,05 | 7,06 | 6,61 | 6,76 | -4,92% | 153.321,00 |
| 24.02.2025 | 7,19 | 7,24 | 6,99 | 7,11 | -5,83% | 156.118,00 |
| 21.02.2025 | 7,68 | 7,81 | 7,44 | 7,55 | -2,77% | 175.644,00 |
| 20.02.2025 | 7,79 | 7,84 | 7,58 | 7,77 | -0,32% | 126.929,00 |
| 19.02.2025 | 8,10 | 8,12 | 7,73 | 7,79 | -3,77% | 154.383,00 |
| 18.02.2025 | 8,05 | 8,14 | 7,93 | 8,10 | -0,06% | 107.192,00 |
| 17.02.2025 | 8,21 | 8,34 | 7,97 | 8,10 | -1,34% | 191.514,00 |
| 14.02.2025 | 9,10 | 9,21 | 7,94 | 8,21 | -9,33% | 427.449,00 |
| 13.02.2025 | 9,18 | 9,20 | 8,82 | 9,06 | -0,60% | 46.760,00 |
| 12.02.2025 | 9,19 | 9,28 | 8,96 | 9,11 | -0,49% | 62.539,00 |
| 11.02.2025 | 8,81 | 9,25 | 8,76 | 9,16 | 3,68% | 90.615,00 |
| 10.02.2025 | 9,02 | 9,02 | 8,72 | 8,83 | -1,89% | 73.999,00 |
| 07.02.2025 | 8,98 | 9,02 | 8,86 | 9,00 | 0,22% | 23.491,00 |
| 06.02.2025 | 8,88 | 9,04 | 8,78 | 8,98 | 1,18% | 39.336,00 |
| 05.02.2025 | 9,05 | 9,05 | 8,73 | 8,88 | -1,66% | 29.181,00 |
| 04.02.2025 | 8,83 | 9,09 | 8,69 | 9,03 | 2,38% | 47.714,00 |
| 03.02.2025 | 8,80 | 8,84 | 8,51 | 8,82 | -0,68% | 107.954,00 |
| 31.01.2025 | 8,99 | 9,07 | 8,72 | 8,88 | -2,42% | 135.585,00 |
| 30.01.2025 | 9,17 | 9,18 | 8,80 | 9,10 | -0,49% | 53.765,00 |
| 29.01.2025 | 9,01 | 9,20 | 8,95 | 9,14 | 2,12% | 38.186,00 |
| 28.01.2025 | 9,04 | 9,07 | 8,72 | 8,95 | -0,67% | 43.646,00 |
| 27.01.2025 | 8,99 | 9,10 | 8,70 | 9,01 | -0,72% | 94.603,00 |
| 24.01.2025 | 9,07 | 9,20 | 8,90 | 9,08 | 0,11% | 49.762,00 |
| 23.01.2025 | 9,03 | 9,11 | 8,92 | 9,07 | 0,50% | 15.830,00 |
| 22.01.2025 | 9,03 | 9,04 | 8,88 | 9,02 | 0,28% | 37.721,00 |
| 21.01.2025 | 8,99 | 9,04 | 8,85 | 9,00 | 0,17% | 59.235,00 |
| 20.01.2025 | 9,04 | 9,21 | 8,87 | 8,98 | -0,17% | 90.945,00 |
| 17.01.2025 | 9,42 | 9,46 | 8,66 | 9,00 | -3,59% | 221.141,00 |
| 16.01.2025 | 9,29 | 9,45 | 9,15 | 9,33 | 0,76% | 22.799,00 |
| 15.01.2025 | 9,48 | 9,57 | 9,05 | 9,26 | -2,53% | 69.025,00 |
| 14.01.2025 | 9,70 | 9,70 | 9,30 | 9,50 | -1,09% | 29.999,00 |
| 13.01.2025 | 9,74 | 9,84 | 9,50 | 9,61 | -1,13% | 33.754,00 |
| 10.01.2025 | 9,47 | 9,77 | 9,34 | 9,72 | 2,53% | 39.059,00 |
| 09.01.2025 | 9,56 | 9,57 | 9,22 | 9,48 | -1,04% | 24.448,00 |
| 08.01.2025 | 9,54 | 9,69 | 9,43 | 9,58 | 0,58% | 24.429,00 |
| 07.01.2025 | 9,40 | 9,57 | 9,19 | 9,52 | 1,01% | 152.057,00 |
| 06.01.2025 | 9,99 | 10,03 | 9,22 | 9,43 | -5,66% | 243.625,00 |
| 03.01.2025 | 10,20 | 10,26 | 9,84 | 9,99 | -2,06% | 36.710,00 |
| 02.01.2025 | 9,77 | 10,49 | 9,59 | 10,20 | 5,43% | 106.643,00 |
| 30.12.2024 | 9,70 | 9,75 | 9,59 | 9,68 | 0,78% | 41.492,00 |
| 27.12.2024 | 9,49 | 9,68 | 9,44 | 9,60 | 1,75% | 62.860,00 |
| 23.12.2024 | 9,11 | 9,51 | 9,01 | 9,44 | 4,31% | 62.365,00 |
| 20.12.2024 | 9,01 | 9,18 | 8,75 | 9,05 | 0,67% | 77.846,00 |
| 19.12.2024 | 8,73 | 9,00 | 8,73 | 8,99 | 1,93% | 50.264,00 |
| 18.12.2024 | 8,64 | 8,90 | 8,61 | 8,82 | 1,38% | 83.089,00 |
| 17.12.2024 | 9,01 | 9,13 | 8,55 | 8,70 | -3,44% | 115.281,00 |
| 16.12.2024 | 9,46 | 9,50 | 8,90 | 9,01 | -4,76% | 103.789,00 |
| 13.12.2024 | 9,09 | 9,51 | 9,01 | 9,46 | 4,13% | 78.330,00 |
| 12.12.2024 | 9,59 | 9,59 | 8,99 | 9,08 | -4,87% | 212.833,00 |
| 11.12.2024 | 9,76 | 9,79 | 9,51 | 9,55 | -1,60% | 37.558,00 |
| 10.12.2024 | 9,75 | 9,82 | 9,35 | 9,70 | -0,97% | 91.643,00 |
| 09.12.2024 | 9,99 | 10,31 | 9,60 | 9,80 | -10,95% | 275.297,00 |
| 06.12.2024 | 11,20 | 11,41 | 10,83 | 11,00 | -2,48% | 141.156,00 |
| 05.12.2024 | 11,38 | 11,39 | 10,91 | 11,28 | 0,00% | 92.546,00 |
| 04.12.2024 | 11,21 | 11,55 | 11,20 | 11,28 | 0,71% | 123.400,00 |
| 03.12.2024 | 10,99 | 11,49 | 10,88 | 11,20 | 2,00% | 92.819,00 |
| 02.12.2024 | 11,18 | 11,22 | 10,75 | 10,98 | -3,60% | 139.775,00 |
| 29.11.2024 | 11,07 | 11,39 | 10,86 | 11,39 | 2,52% | 75.933,00 |
| 28.11.2024 | 10,64 | 11,11 | 10,53 | 11,11 | 3,64% | 42.650,00 |
| 27.11.2024 | 11,17 | 11,23 | 10,37 | 10,72 | -4,03% | 55.156,00 |
| 26.11.2024 | 10,98 | 11,21 | 10,76 | 11,17 | 0,81% | 41.261,00 |
| 25.11.2024 | 11,69 | 11,69 | 10,95 | 11,08 | -4,24% | 42.911,00 |
| 22.11.2024 | 11,33 | 11,60 | 11,15 | 11,57 | 2,75% | 37.317,00 |
| 21.11.2024 | 11,50 | 11,69 | 11,02 | 11,26 | -2,26% | 65.716,00 |
| 20.11.2024 | 11,28 | 11,73 | 11,28 | 11,52 | 2,95% | 45.467,00 |
| 19.11.2024 | 11,21 | 11,39 | 11,01 | 11,19 | 1,18% | 49.737,00 |
| 18.11.2024 | 10,70 | 11,19 | 10,60 | 11,06 | 4,44% | 60.746,00 |