11,840€
0,08%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,89 | 11,99 | 11,63 | 11,71 | -1,01% | 27.529,00 |
| 06.03.2026 | 11,63 | 11,94 | 11,56 | 11,83 | 2,34% | 25.716,00 |
| 05.03.2026 | 12,06 | 12,21 | 11,30 | 11,56 | -4,70% | 97.840,00 |
| 04.03.2026 | 12,11 | 12,30 | 12,11 | 12,13 | -0,74% | 99.263,00 |
| 03.03.2026 | 11,87 | 12,35 | 11,82 | 12,22 | 2,43% | 179.508,00 |
| 02.03.2026 | 11,10 | 12,26 | 10,00 | 11,93 | 4,10% | 259.305,00 |
| 27.02.2026 | 11,58 | 11,77 | 11,41 | 11,46 | -1,04% | 141.539,00 |
| 26.02.2026 | 10,89 | 11,72 | 10,87 | 11,58 | 4,89% | 248.598,00 |
| 25.02.2026 | 10,38 | 11,15 | 10,16 | 11,04 | 6,67% | 232.627,00 |
| 24.02.2026 | 10,56 | 10,80 | 10,13 | 10,35 | -1,90% | 91.076,00 |
| 23.02.2026 | 10,66 | 10,87 | 10,50 | 10,55 | -0,94% | 134.595,00 |
| 20.02.2026 | 10,69 | 10,84 | 10,59 | 10,65 | -0,37% | 116.635,00 |
| 19.02.2026 | 10,44 | 10,78 | 10,39 | 10,69 | 2,59% | 107.473,00 |
| 18.02.2026 | 10,21 | 10,51 | 10,16 | 10,42 | 2,46% | 58.863,00 |
| 17.02.2026 | 10,21 | 10,29 | 10,01 | 10,17 | -0,78% | 35.195,00 |
| 16.02.2026 | 10,03 | 10,29 | 9,91 | 10,25 | 2,71% | 64.157,00 |
| 13.02.2026 | 9,91 | 10,00 | 9,80 | 9,98 | 0,66% | 67.574,00 |
| 12.02.2026 | 9,85 | 10,18 | 9,79 | 9,92 | 1,69% | 105.993,00 |
| 11.02.2026 | 9,80 | 9,92 | 9,53 | 9,75 | -0,46% | 48.201,00 |
| 10.02.2026 | 9,53 | 9,80 | 9,49 | 9,80 | 2,19% | 71.309,00 |
| 09.02.2026 | 9,42 | 9,66 | 9,42 | 9,59 | 1,91% | 37.163,00 |
| 06.02.2026 | 9,28 | 9,56 | 9,18 | 9,41 | 2,28% | 33.976,00 |
| 05.02.2026 | 9,45 | 9,45 | 9,13 | 9,20 | -3,21% | 42.800,00 |
| 04.02.2026 | 9,60 | 9,61 | 9,20 | 9,50 | -0,63% | 50.292,00 |
| 03.02.2026 | 9,38 | 9,84 | 9,38 | 9,56 | 2,08% | 107.259,00 |
| 02.02.2026 | 9,30 | 9,46 | 9,17 | 9,37 | 0,70% | 56.903,00 |
| 30.01.2026 | 9,07 | 9,44 | 9,07 | 9,30 | 2,03% | 124.619,00 |
| 29.01.2026 | 9,06 | 9,33 | 9,00 | 9,12 | 0,94% | 102.938,00 |
| 28.01.2026 | 8,92 | 9,07 | 8,88 | 9,03 | 1,63% | 40.989,00 |
| 27.01.2026 | 8,69 | 8,95 | 8,69 | 8,89 | 2,72% | 53.626,00 |
| 26.01.2026 | 8,76 | 8,78 | 8,54 | 8,65 | -0,63% | 45.479,00 |
| 23.01.2026 | 8,63 | 8,71 | 8,50 | 8,71 | 0,29% | 48.375,00 |
| 22.01.2026 | 8,68 | 8,79 | 8,60 | 8,68 | 0,93% | 39.153,00 |
| 21.01.2026 | 8,53 | 8,72 | 8,43 | 8,60 | 0,88% | 45.406,00 |
| 20.01.2026 | 8,37 | 8,62 | 8,36 | 8,53 | 2,22% | 46.542,00 |
| 19.01.2026 | 8,42 | 8,52 | 8,32 | 8,34 | -2,17% | 33.325,00 |
| 16.01.2026 | 8,47 | 8,69 | 8,47 | 8,53 | 1,13% | 37.942,00 |
| 15.01.2026 | 8,89 | 9,01 | 8,30 | 8,43 | -3,82% | 94.446,00 |
| 14.01.2026 | 8,75 | 8,85 | 8,60 | 8,77 | -0,11% | 41.131,00 |
| 13.01.2026 | 8,76 | 8,84 | 8,58 | 8,78 | 0,92% | 20.316,00 |
| 12.01.2026 | 8,70 | 8,77 | 8,47 | 8,70 | 0,64% | 30.707,00 |
| 09.01.2026 | 8,60 | 8,77 | 8,60 | 8,64 | 0,58% | 74.284,00 |
| 08.01.2026 | 8,55 | 8,64 | 8,52 | 8,59 | 0,17% | 45.058,00 |
| 07.01.2026 | 8,39 | 8,72 | 8,32 | 8,58 | 2,82% | 121.534,00 |
| 06.01.2026 | 8,30 | 8,41 | 8,23 | 8,34 | 1,71% | 41.182,00 |
| 05.01.2026 | 8,42 | 8,42 | 8,16 | 8,20 | -1,50% | 47.205,00 |
| 02.01.2026 | 8,32 | 8,40 | 8,20 | 8,33 | -0,06% | 23.528,00 |
| 30.12.2025 | 8,24 | 8,37 | 8,24 | 8,33 | 1,52% | 46.348,00 |
| 29.12.2025 | 8,01 | 8,23 | 7,95 | 8,21 | 1,86% | 99.060,00 |
| 23.12.2025 | 8,01 | 8,08 | 7,94 | 8,06 | 0,62% | 59.413,00 |
| 22.12.2025 | 8,00 | 8,07 | 7,92 | 8,01 | 0,06% | 22.871,00 |
| 19.12.2025 | 8,14 | 8,20 | 7,93 | 8,00 | -2,20% | 76.498,00 |
| 18.12.2025 | 8,10 | 8,30 | 8,09 | 8,18 | 1,05% | 68.936,00 |
| 17.12.2025 | 8,17 | 8,18 | 8,06 | 8,10 | -0,06% | 35.658,00 |
| 16.12.2025 | 8,01 | 8,15 | 7,99 | 8,10 | 1,25% | 49.561,00 |
| 15.12.2025 | 8,04 | 8,16 | 7,90 | 8,00 | -0,56% | 36.227,00 |
| 12.12.2025 | 8,11 | 8,20 | 8,01 | 8,05 | -0,37% | 27.303,00 |
| 11.12.2025 | 8,04 | 8,18 | 7,98 | 8,08 | 0,06% | 26.512,00 |
| 10.12.2025 | 8,00 | 8,17 | 7,96 | 8,07 | 0,88% | 35.706,00 |
| 09.12.2025 | 8,19 | 8,22 | 7,88 | 8,00 | -1,90% | 24.289,00 |
| 08.12.2025 | 7,83 | 8,19 | 7,80 | 8,16 | 4,55% | 53.125,00 |
| 05.12.2025 | 7,84 | 7,91 | 7,76 | 7,80 | 0,52% | 53.801,00 |
| 04.12.2025 | 7,75 | 7,88 | 7,69 | 7,76 | 0,39% | 41.572,00 |
| 03.12.2025 | 7,79 | 7,81 | 7,54 | 7,73 | 0,65% | 14.914,00 |
| 02.12.2025 | 7,74 | 7,74 | 7,61 | 7,68 | -0,65% | 14.781,00 |
| 01.12.2025 | 7,64 | 7,82 | 7,58 | 7,73 | 1,51% | 23.688,00 |
| 28.11.2025 | 7,62 | 7,68 | 7,51 | 7,62 | 0,13% | 20.032,00 |
| 27.11.2025 | 7,40 | 7,61 | 7,40 | 7,61 | 2,56% | 15.967,00 |
| 26.11.2025 | 7,37 | 7,53 | 7,29 | 7,42 | 1,58% | 11.857,00 |
| 25.11.2025 | 7,27 | 7,47 | 7,22 | 7,30 | 0,34% | 31.321,00 |
| 24.11.2025 | 7,42 | 7,42 | 7,22 | 7,28 | -1,62% | 37.236,00 |
| 21.11.2025 | 7,54 | 7,54 | 7,31 | 7,40 | -1,86% | 22.669,00 |
| 20.11.2025 | 7,67 | 7,69 | 7,50 | 7,54 | -0,33% | 49.071,00 |
| 19.11.2025 | 7,58 | 7,68 | 7,46 | 7,56 | 0,47% | 64.766,00 |
| 18.11.2025 | 7,45 | 7,56 | 7,37 | 7,53 | 0,94% | 22.986,00 |
| 17.11.2025 | 7,44 | 7,50 | 7,37 | 7,46 | 1,08% | 22.612,00 |
| 14.11.2025 | 7,40 | 7,42 | 7,22 | 7,38 | -0,14% | 42.313,00 |
| 13.11.2025 | 7,49 | 7,49 | 7,29 | 7,39 | -0,94% | 45.665,00 |
| 12.11.2025 | 7,61 | 7,66 | 7,40 | 7,46 | -1,26% | 33.517,00 |
| 11.11.2025 | 7,70 | 7,73 | 7,52 | 7,55 | -2,71% | 48.020,00 |
| 10.11.2025 | 7,62 | 7,82 | 7,54 | 7,76 | 0,78% | 48.548,00 |
| 07.11.2025 | 7,55 | 7,82 | 7,48 | 7,70 | 2,80% | 38.593,00 |
| 06.11.2025 | 7,51 | 7,70 | 7,43 | 7,49 | -0,47% | 28.794,00 |
| 05.11.2025 | 7,48 | 7,59 | 7,31 | 7,53 | 0,33% | 30.455,00 |
| 04.11.2025 | 7,74 | 7,74 | 7,33 | 7,50 | -3,04% | 66.896,00 |
| 03.11.2025 | 7,85 | 7,92 | 7,71 | 7,74 | -2,09% | 17.519,00 |
| 31.10.2025 | 7,83 | 8,00 | 7,65 | 7,90 | 1,09% | 60.537,00 |
| 30.10.2025 | 8,39 | 8,39 | 7,23 | 7,82 | -6,41% | 172.840,00 |
| 29.10.2025 | 8,17 | 8,44 | 8,16 | 8,35 | 1,33% | 43.618,00 |
| 28.10.2025 | 8,16 | 8,25 | 8,01 | 8,24 | 0,98% | 16.224,00 |
| 27.10.2025 | 8,15 | 8,27 | 8,05 | 8,16 | 1,56% | 36.063,00 |
| 24.10.2025 | 8,00 | 8,15 | 7,97 | 8,04 | 0,44% | 12.701,00 |
| 23.10.2025 | 7,98 | 8,19 | 7,96 | 8,00 | 0,63% | 24.174,00 |
| 22.10.2025 | 8,10 | 8,10 | 7,82 | 7,95 | -1,91% | 85.297,00 |
| 21.10.2025 | 8,26 | 8,33 | 7,98 | 8,11 | -1,82% | 29.522,00 |
| 20.10.2025 | 8,07 | 8,36 | 8,04 | 8,26 | 3,32% | 25.605,00 |
| 17.10.2025 | 7,92 | 8,14 | 7,80 | 7,99 | 0,25% | 51.746,00 |
| 16.10.2025 | 8,07 | 8,08 | 7,92 | 7,97 | -1,18% | 43.815,00 |
| 15.10.2025 | 8,15 | 8,15 | 7,95 | 8,07 | 1,38% | 41.935,00 |
| 14.10.2025 | 7,94 | 8,05 | 7,80 | 7,96 | 0,63% | 33.942,00 |