7,523€
-2,87%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 7,73 | 7,84 | 7,52 | 7,53 | -2,84% | 15.616,00 |
| 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 |
| 23.04.2025 | 6,09 | 6,63 | 6,07 | 6,51 | 7,87% | 63.460,00 |
| 22.04.2025 | 6,33 | 6,42 | 5,85 | 6,04 | -4,36% | 61.564,00 |
| 17.04.2025 | 6,33 | 6,39 | 6,26 | 6,31 | 0,32% | 19.988,00 |
| 16.04.2025 | 6,25 | 6,34 | 6,15 | 6,29 | -0,24% | 19.068,00 |
| 15.04.2025 | 6,39 | 6,39 | 6,20 | 6,31 | -1,41% | 14.496,00 |
| 14.04.2025 | 6,39 | 6,49 | 6,22 | 6,40 | 1,27% | 38.834,00 |
| 11.04.2025 | 6,11 | 6,34 | 5,90 | 6,32 | 4,90% | 41.739,00 |
| 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 |