15,280€
0,39%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 15,31 | 15,31 | 15,29 | 15,29 | 0,46% | 375,00 |
| 30.07.2026 | 15,21 | 15,51 | 15,15 | 15,22 | -1,36% | 13.843,00 |
| 29.07.2026 | 14,75 | 15,47 | 14,75 | 15,43 | 3,91% | 81.766,00 |
| 28.07.2026 | 14,89 | 15,21 | 14,59 | 14,85 | 0,20% | 27.994,00 |
| 27.07.2026 | 15,09 | 15,14 | 14,51 | 14,82 | -1,33% | 16.874,00 |
| 24.07.2026 | 15,02 | 15,14 | 14,63 | 15,02 | -0,40% | 18.994,00 |
| 23.07.2026 | 14,55 | 15,33 | 14,45 | 15,08 | 3,64% | 54.909,00 |
| 22.07.2026 | 14,45 | 14,73 | 14,31 | 14,55 | 0,55% | 11.013,00 |
| 21.07.2026 | 13,93 | 14,55 | 13,93 | 14,47 | 3,88% | 30.274,00 |
| 20.07.2026 | 13,96 | 14,20 | 13,75 | 13,93 | -0,50% | 19.697,00 |
| 17.07.2026 | 14,25 | 14,41 | 13,81 | 14,00 | -2,64% | 15.290,00 |
| 16.07.2026 | 14,11 | 14,45 | 14,11 | 14,38 | 0,49% | 4.368,00 |
| 15.07.2026 | 14,29 | 14,49 | 14,21 | 14,31 | 0,07% | 12.317,00 |
| 14.07.2026 | 14,00 | 14,48 | 13,97 | 14,30 | 2,14% | 42.034,00 |
| 13.07.2026 | 13,42 | 14,15 | 13,34 | 14,00 | 3,02% | 21.234,00 |
| 10.07.2026 | 13,20 | 13,66 | 13,16 | 13,59 | 2,95% | 9.401,00 |
| 09.07.2026 | 13,31 | 13,46 | 13,10 | 13,20 | -2,15% | 7.012,00 |
| 08.07.2026 | 13,35 | 13,98 | 13,32 | 13,49 | 2,12% | 14.572,00 |
| 07.07.2026 | 13,15 | 13,29 | 13,05 | 13,21 | 0,15% | 8.396,00 |
| 06.07.2026 | 13,46 | 13,47 | 12,79 | 13,19 | -2,15% | 11.613,00 |
| 03.07.2026 | 13,27 | 13,48 | 13,17 | 13,48 | 2,90% | 8.719,00 |
| 02.07.2026 | 12,30 | 13,19 | 12,30 | 13,10 | 5,73% | 9.725,00 |
| 01.07.2026 | 12,76 | 12,76 | 12,18 | 12,39 | -2,36% | 26.339,00 |
| 30.06.2026 | 13,35 | 13,35 | 12,40 | 12,69 | -4,80% | 43.753,00 |
| 29.06.2026 | 13,55 | 13,55 | 12,89 | 13,33 | 1,29% | 15.791,00 |
| 26.06.2026 | 13,81 | 13,89 | 13,10 | 13,16 | -4,71% | 6.068,00 |
| 25.06.2026 | 13,85 | 13,85 | 13,40 | 13,81 | 1,10% | 11.134,00 |
| 24.06.2026 | 13,83 | 14,12 | 13,66 | 13,66 | -2,01% | 18.460,00 |
| 23.06.2026 | 13,89 | 13,96 | 13,67 | 13,94 | -0,36% | 10.049,00 |
| 22.06.2026 | 13,47 | 13,99 | 13,40 | 13,99 | 4,72% | 19.183,00 |
| 19.06.2026 | 13,04 | 13,55 | 13,04 | 13,36 | 2,69% | 8.265,00 |
| 18.06.2026 | 13,46 | 13,66 | 12,91 | 13,01 | -2,98% | 36.612,00 |
| 17.06.2026 | 14,09 | 14,10 | 13,30 | 13,41 | -4,76% | 20.206,00 |
| 16.06.2026 | 13,84 | 14,10 | 13,67 | 14,08 | 1,73% | 13.839,00 |
| 15.06.2026 | 14,65 | 14,65 | 13,59 | 13,84 | -5,27% | 52.927,00 |
| 12.06.2026 | 14,61 | 14,75 | 14,23 | 14,61 | -0,95% | 38.285,00 |
| 11.06.2026 | 13,94 | 14,85 | 13,88 | 14,75 | 6,12% | 79.967,00 |
| 10.06.2026 | 13,46 | 13,98 | 13,23 | 13,90 | 3,50% | 46.499,00 |
| 09.06.2026 | 13,21 | 13,62 | 12,96 | 13,43 | 1,36% | 34.488,00 |
| 08.06.2026 | 13,29 | 13,48 | 13,21 | 13,25 | -0,08% | 44.802,00 |
| 05.06.2026 | 13,14 | 13,57 | 13,14 | 13,26 | 1,30% | 22.207,00 |
| 04.06.2026 | 12,72 | 13,17 | 12,72 | 13,09 | 3,07% | 9.546,00 |
| 03.06.2026 | 12,61 | 12,85 | 12,48 | 12,70 | 0,55% | 13.675,00 |
| 02.06.2026 | 12,78 | 12,91 | 12,61 | 12,63 | -1,25% | 20.336,00 |
| 01.06.2026 | 12,50 | 12,89 | 12,49 | 12,79 | 2,24% | 26.241,00 |
| 29.05.2026 | 12,90 | 12,99 | 12,30 | 12,51 | -2,57% | 51.130,00 |
| 28.05.2026 | 13,01 | 13,12 | 12,67 | 12,84 | -1,23% | 56.396,00 |
| 27.05.2026 | 13,16 | 13,44 | 12,73 | 13,00 | -1,22% | 25.765,00 |
| 26.05.2026 | 13,04 | 13,26 | 13,02 | 13,16 | 1,23% | 9.109,00 |
| 25.05.2026 | 12,99 | 13,00 | 12,91 | 13,00 | 0,08% | 49.518,00 |
| 22.05.2026 | 13,99 | 13,99 | 12,94 | 12,99 | -6,61% | 61.337,00 |
| 21.05.2026 | 13,53 | 14,13 | 13,53 | 13,91 | 1,61% | 59.913,00 |
| 20.05.2026 | 13,41 | 13,88 | 13,36 | 13,69 | 2,47% | 22.312,00 |
| 19.05.2026 | 13,14 | 13,56 | 13,14 | 13,36 | 1,37% | 32.314,00 |
| 18.05.2026 | 12,25 | 13,29 | 12,25 | 13,18 | 0,46% | 42.807,00 |
| 15.05.2026 | 13,17 | 13,37 | 13,00 | 13,12 | -0,46% | 23.779,00 |
| 14.05.2026 | 13,32 | 13,42 | 13,10 | 13,18 | -0,75% | 12.550,00 |
| 13.05.2026 | 13,06 | 13,41 | 13,01 | 13,28 | 1,45% | 43.278,00 |
| 12.05.2026 | 12,57 | 13,11 | 12,49 | 13,09 | 3,89% | 42.479,00 |
| 11.05.2026 | 11,99 | 12,80 | 11,93 | 12,60 | 5,44% | 42.588,00 |
| 08.05.2026 | 11,50 | 12,23 | 11,30 | 11,95 | 4,28% | 29.889,00 |
| 07.05.2026 | 11,81 | 11,99 | 11,30 | 11,46 | -2,88% | 40.958,00 |
| 06.05.2026 | 12,02 | 12,14 | 11,55 | 11,80 | -1,26% | 41.394,00 |
| 05.05.2026 | 12,19 | 12,29 | 11,45 | 11,95 | -2,53% | 56.324,00 |
| 04.05.2026 | 12,41 | 12,55 | 12,01 | 12,26 | -0,57% | 22.232,00 |
| 30.04.2026 | 12,18 | 12,42 | 12,09 | 12,33 | 1,31% | 20.402,00 |
| 29.04.2026 | 12,20 | 12,29 | 12,03 | 12,17 | 0,16% | 12.206,00 |
| 28.04.2026 | 12,12 | 12,18 | 11,90 | 12,15 | -0,08% | 15.119,00 |
| 27.04.2026 | 12,29 | 12,29 | 12,05 | 12,16 | -0,73% | 17.920,00 |
| 24.04.2026 | 12,03 | 12,25 | 12,01 | 12,25 | 1,74% | 15.156,00 |
| 23.04.2026 | 11,88 | 12,20 | 11,86 | 12,04 | 1,18% | 42.190,00 |
| 22.04.2026 | 12,20 | 12,25 | 11,81 | 11,90 | -1,82% | 37.740,00 |
| 21.04.2026 | 12,10 | 12,32 | 12,07 | 12,12 | 0,25% | 31.352,00 |
| 20.04.2026 | 12,19 | 12,29 | 11,98 | 12,09 | 0,00% | 44.880,00 |
| 17.04.2026 | 12,17 | 12,33 | 11,90 | 12,09 | -1,23% | 47.904,00 |
| 16.04.2026 | 12,20 | 12,28 | 11,98 | 12,24 | 0,16% | 23.559,00 |
| 15.04.2026 | 12,13 | 12,28 | 12,00 | 12,22 | -0,49% | 42.696,00 |
| 14.04.2026 | 12,42 | 12,50 | 11,96 | 12,28 | -1,76% | 143.393,00 |
| 13.04.2026 | 12,69 | 12,82 | 12,17 | 12,50 | -0,24% | 84.513,00 |
| 10.04.2026 | 12,99 | 13,01 | 12,40 | 12,53 | -3,62% | 118.241,00 |
| 09.04.2026 | 12,49 | 13,00 | 12,45 | 13,00 | 4,17% | 108.560,00 |
| 08.04.2026 | 12,46 | 12,61 | 11,75 | 12,48 | -1,50% | 86.847,00 |
| 07.04.2026 | 12,42 | 12,79 | 12,32 | 12,67 | 3,60% | 44.521,00 |
| 02.04.2026 | 12,23 | 12,59 | 12,05 | 12,23 | -0,97% | 17.207,00 |
| 01.04.2026 | 12,41 | 12,68 | 12,26 | 12,35 | -0,56% | 45.674,00 |
| 31.03.2026 | 12,12 | 12,47 | 11,85 | 12,42 | 2,99% | 29.714,00 |
| 30.03.2026 | 11,84 | 12,14 | 11,69 | 12,06 | 1,34% | 16.305,00 |
| 27.03.2026 | 12,16 | 12,33 | 11,80 | 11,90 | -1,90% | 27.621,00 |
| 26.03.2026 | 11,90 | 12,30 | 11,81 | 12,13 | 1,59% | 15.621,00 |
| 25.03.2026 | 12,44 | 12,44 | 11,75 | 11,94 | -3,71% | 30.112,00 |
| 24.03.2026 | 11,73 | 12,42 | 11,73 | 12,40 | 8,58% | 44.838,00 |
| 23.03.2026 | 11,35 | 11,83 | 11,10 | 11,42 | -2,31% | 88.750,00 |
| 20.03.2026 | 12,17 | 12,41 | 11,60 | 11,69 | -4,02% | 52.139,00 |
| 19.03.2026 | 12,16 | 12,39 | 12,16 | 12,18 | 0,50% | 67.084,00 |
| 18.03.2026 | 11,53 | 12,39 | 11,43 | 12,12 | 5,85% | 54.680,00 |
| 17.03.2026 | 11,04 | 11,54 | 11,04 | 11,45 | 4,00% | 39.964,00 |
| 16.03.2026 | 11,19 | 11,28 | 10,92 | 11,01 | -2,31% | 62.045,00 |
| 13.03.2026 | 11,57 | 11,58 | 10,77 | 11,27 | -3,01% | 79.721,00 |
| 12.03.2026 | 11,53 | 11,87 | 11,52 | 11,62 | -0,43% | 30.730,00 |
| 11.03.2026 | 11,93 | 12,10 | 11,43 | 11,67 | -2,02% | 47.339,00 |