9,993€
-2,03%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 10,54 | 10,65 | 10,45 | 10,59 | 0,57% | 20.612,00 |
| 14.11.2024 | 10,16 | 10,55 | 10,13 | 10,53 | 2,43% | 38.763,00 |
| 13.11.2024 | 10,00 | 10,29 | 10,00 | 10,28 | 2,09% | 28.228,00 |
| 12.11.2024 | 10,19 | 10,35 | 9,99 | 10,07 | -2,04% | 35.226,00 |
| 11.11.2024 | 10,00 | 10,30 | 9,89 | 10,28 | 3,32% | 78.007,00 |
| 08.11.2024 | 10,06 | 10,07 | 9,72 | 9,95 | 0,00% | 34.341,00 |
| 07.11.2024 | 9,49 | 10,20 | 9,49 | 9,95 | 5,29% | 43.977,00 |
| 06.11.2024 | 9,88 | 9,88 | 9,26 | 9,45 | -4,21% | 74.789,00 |
| 05.11.2024 | 9,52 | 10,01 | 9,39 | 9,87 | 4,06% | 52.909,00 |
| 04.11.2024 | 9,61 | 9,69 | 9,36 | 9,48 | -2,52% | 70.822,00 |
| 01.11.2024 | 9,65 | 9,73 | 9,35 | 9,73 | 0,15% | 74.629,00 |
| 31.10.2024 | 9,80 | 9,84 | 9,50 | 9,71 | -1,42% | 95.992,00 |
| 30.10.2024 | 10,19 | 10,20 | 9,81 | 9,85 | -3,43% | 80.058,00 |
| 29.10.2024 | 10,39 | 10,43 | 9,93 | 10,20 | -2,67% | 81.620,00 |
| 28.10.2024 | 10,45 | 10,48 | 10,12 | 10,48 | 0,10% | 125.930,00 |
| 25.10.2024 | 10,49 | 10,66 | 10,23 | 10,47 | -5,25% | 109.328,00 |
| 24.10.2024 | 11,29 | 12,16 | 10,39 | 11,05 | -2,21% | 208.674,00 |
| 23.10.2024 | 11,73 | 11,73 | 11,15 | 11,30 | -3,67% | 35.627,00 |
| 22.10.2024 | 11,38 | 11,80 | 11,10 | 11,73 | 3,62% | 43.926,00 |
| 21.10.2024 | 11,08 | 11,39 | 11,00 | 11,32 | 1,89% | 26.834,00 |
| 18.10.2024 | 11,04 | 11,23 | 11,02 | 11,11 | 0,73% | 23.178,00 |
| 17.10.2024 | 11,16 | 11,26 | 11,03 | 11,03 | -1,08% | 19.078,00 |
| 16.10.2024 | 11,06 | 11,19 | 10,96 | 11,15 | 0,81% | 11.169,00 |
| 15.10.2024 | 11,35 | 11,44 | 10,86 | 11,06 | -2,73% | 46.471,00 |
| 14.10.2024 | 11,55 | 11,55 | 11,22 | 11,37 | -1,39% | 34.348,00 |
| 11.10.2024 | 11,47 | 11,65 | 11,22 | 11,53 | 0,44% | 33.689,00 |
| 10.10.2024 | 10,92 | 11,49 | 10,80 | 11,48 | 5,32% | 43.925,00 |
| 09.10.2024 | 11,34 | 11,35 | 10,82 | 10,90 | -4,13% | 133.438,00 |
| 08.10.2024 | 11,77 | 11,80 | 11,04 | 11,37 | -3,32% | 84.070,00 |
| 07.10.2024 | 11,96 | 11,96 | 11,55 | 11,76 | -1,18% | 23.278,00 |
| 04.10.2024 | 11,95 | 11,96 | 11,48 | 11,90 | 0,08% | 30.286,00 |
| 03.10.2024 | 12,02 | 12,05 | 11,73 | 11,89 | -1,65% | 9.047,00 |
| 02.10.2024 | 11,70 | 12,09 | 11,70 | 12,09 | 4,04% | 26.222,00 |
| 01.10.2024 | 11,78 | 11,90 | 11,48 | 11,62 | -1,27% | 20.257,00 |
| 30.09.2024 | 11,94 | 11,99 | 11,41 | 11,77 | -1,83% | 42.482,00 |
| 27.09.2024 | 12,21 | 12,21 | 11,77 | 11,99 | -0,99% | 42.271,00 |
| 26.09.2024 | 12,20 | 12,38 | 12,08 | 12,11 | -0,66% | 19.084,00 |
| 25.09.2024 | 12,00 | 12,24 | 11,87 | 12,19 | 0,83% | 23.699,00 |
| 24.09.2024 | 12,17 | 12,17 | 11,88 | 12,09 | -0,08% | 16.500,00 |
| 23.09.2024 | 12,05 | 12,19 | 11,56 | 12,10 | 1,26% | 44.012,00 |
| 20.09.2024 | 11,99 | 12,11 | 11,84 | 11,95 | -1,32% | 26.454,00 |
| 19.09.2024 | 12,27 | 12,27 | 11,67 | 12,11 | -0,33% | 51.630,00 |
| 18.09.2024 | 11,68 | 12,21 | 11,66 | 12,15 | 5,29% | 67.954,00 |
| 17.09.2024 | 11,08 | 11,77 | 11,03 | 11,54 | 4,06% | 130.642,00 |
| 16.09.2024 | 10,80 | 11,11 | 10,55 | 11,09 | 3,64% | 66.863,00 |
| 13.09.2024 | 10,51 | 10,99 | 10,51 | 10,70 | 1,81% | 56.702,00 |
| 12.09.2024 | 10,23 | 10,70 | 10,20 | 10,51 | 3,04% | 62.544,00 |
| 11.09.2024 | 10,03 | 10,32 | 9,99 | 10,20 | 1,59% | 13.251,00 |
| 10.09.2024 | 9,91 | 10,17 | 9,91 | 10,04 | 1,98% | 47.235,00 |
| 09.09.2024 | 10,06 | 10,19 | 9,76 | 9,85 | -0,91% | 47.701,00 |
| 06.09.2024 | 9,74 | 10,07 | 9,68 | 9,94 | 1,95% | 20.810,00 |
| 05.09.2024 | 9,79 | 9,79 | 9,46 | 9,75 | -0,20% | 27.942,00 |
| 04.09.2024 | 9,59 | 9,85 | 9,41 | 9,77 | 1,19% | 13.295,00 |
| 03.09.2024 | 9,99 | 9,99 | 9,52 | 9,65 | -2,62% | 60.333,00 |
| 02.09.2024 | 10,17 | 10,17 | 9,86 | 9,91 | -2,08% | 16.008,00 |
| 30.08.2024 | 9,88 | 10,23 | 9,79 | 10,12 | 2,64% | 59.701,00 |
| 29.08.2024 | 9,58 | 9,95 | 9,44 | 9,86 | 2,71% | 37.138,00 |
| 28.08.2024 | 9,70 | 9,73 | 9,44 | 9,60 | -1,79% | 39.229,00 |
| 27.08.2024 | 9,76 | 9,79 | 9,53 | 9,78 | 1,66% | 35.659,00 |
| 26.08.2024 | 9,83 | 9,89 | 9,55 | 9,62 | -1,03% | 16.579,00 |
| 23.08.2024 | 9,86 | 9,86 | 9,58 | 9,72 | -1,27% | 26.410,00 |
| 22.08.2024 | 10,00 | 10,09 | 9,61 | 9,84 | -1,55% | 28.441,00 |
| 21.08.2024 | 9,92 | 10,08 | 9,66 | 10,00 | 1,32% | 17.647,00 |
| 20.08.2024 | 10,26 | 10,26 | 9,67 | 9,87 | -3,38% | 80.725,00 |
| 19.08.2024 | 10,36 | 10,63 | 9,99 | 10,21 | -7,10% | 81.976,00 |
| 16.08.2024 | 10,84 | 11,30 | 10,74 | 10,99 | -0,54% | 76.497,00 |
| 15.08.2024 | 10,76 | 11,10 | 10,67 | 11,05 | 3,85% | 97.463,00 |
| 14.08.2024 | 10,37 | 10,89 | 10,00 | 10,64 | 2,41% | 76.864,00 |
| 13.08.2024 | 10,22 | 10,59 | 10,10 | 10,39 | 1,56% | 58.317,00 |
| 12.08.2024 | 10,09 | 10,34 | 10,03 | 10,23 | 3,33% | 50.909,00 |