17,410€
0,29%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 17,38 | 17,38 | 17,37 | 17,38 | 0,09% | - |
| 20.10.2026 | 17,72 | 17,72 | 16,93 | 17,36 | -1,42% | 9.816,00 |
| 19.10.2026 | 17,69 | 17,86 | 17,47 | 17,61 | 0,86% | 10.616,00 |
| 16.10.2026 | 17,69 | 17,95 | 17,40 | 17,46 | -0,34% | 9.834,00 |
| 15.10.2026 | 17,48 | 17,70 | 17,21 | 17,52 | 0,52% | 6.732,00 |
| 14.10.2026 | 17,65 | 18,00 | 17,37 | 17,43 | -1,25% | 23.358,00 |
| 13.10.2026 | 17,38 | 17,79 | 17,13 | 17,65 | 1,50% | 7.714,00 |
| 12.10.2026 | 17,38 | 17,41 | 17,11 | 17,39 | 1,93% | 14.864,00 |
| 09.10.2026 | 17,19 | 17,35 | 16,90 | 17,06 | -0,64% | 19.388,00 |
| 08.10.2026 | 16,49 | 17,21 | 16,34 | 17,17 | 4,00% | 16.618,00 |
| 07.10.2026 | 16,87 | 17,52 | 15,85 | 16,51 | -2,08% | 39.076,00 |
| 06.10.2026 | 17,84 | 17,92 | 16,60 | 16,86 | -5,28% | 19.033,00 |
| 05.10.2026 | 17,61 | 18,02 | 17,60 | 17,80 | 0,85% | 14.934,00 |
| 02.10.2026 | 17,59 | 17,73 | 17,50 | 17,65 | 0,80% | 11.281,00 |
| 01.10.2026 | 17,29 | 17,59 | 16,98 | 17,51 | 1,45% | 13.415,00 |
| 30.09.2026 | 17,29 | 17,46 | 17,15 | 17,26 | 0,76% | 6.600,00 |
| 29.09.2026 | 16,98 | 17,16 | 16,75 | 17,13 | 0,71% | 17.016,00 |
| 28.09.2026 | 17,05 | 17,30 | 16,86 | 17,01 | -0,76% | 9.978,00 |
| 25.09.2026 | 17,17 | 17,17 | 16,77 | 17,14 | -0,12% | 8.462,00 |
| 24.09.2026 | 16,86 | 17,36 | 16,86 | 17,16 | 2,08% | 6.967,00 |
| 23.09.2026 | 17,09 | 17,09 | 16,68 | 16,81 | -1,52% | 12.247,00 |
| 22.09.2026 | 16,81 | 17,19 | 16,65 | 17,07 | 1,55% | 41.725,00 |
| 21.09.2026 | 16,86 | 16,99 | 16,68 | 16,81 | 0,90% | 9.043,00 |
| 18.09.2026 | 16,85 | 16,90 | 16,55 | 16,66 | -0,60% | 29.423,00 |
| 17.09.2026 | 17,09 | 17,26 | 16,76 | 16,76 | -1,82% | 32.786,00 |
| 16.09.2026 | 16,97 | 17,09 | 16,83 | 17,07 | 0,12% | 11.061,00 |
| 15.09.2026 | 17,08 | 17,16 | 16,72 | 17,05 | -0,53% | 3.427,00 |
| 14.09.2026 | 16,47 | 17,48 | 16,47 | 17,14 | 3,75% | 37.840,00 |
| 11.09.2026 | 16,29 | 16,69 | 16,11 | 16,52 | 1,85% | 11.051,00 |
| 10.09.2026 | 16,08 | 16,35 | 16,08 | 16,22 | 0,87% | 24.979,00 |
| 09.09.2026 | 15,77 | 16,20 | 15,70 | 16,08 | 1,64% | 6.817,00 |
| 08.09.2026 | 15,67 | 16,12 | 15,61 | 15,82 | 0,83% | 16.109,00 |
| 07.09.2026 | 15,99 | 16,06 | 15,58 | 15,69 | -1,38% | 28.504,00 |
| 04.09.2026 | 15,64 | 16,06 | 15,38 | 15,91 | 2,05% | 24.562,00 |
| 03.09.2026 | 15,66 | 15,89 | 15,59 | 15,59 | -0,32% | 49.430,00 |
| 02.09.2026 | 15,63 | 15,89 | 15,43 | 15,64 | 0,00% | 17.968,00 |
| 01.09.2026 | 15,73 | 15,83 | 15,52 | 15,64 | -0,45% | 35.343,00 |
| 31.08.2026 | 15,68 | 15,90 | 15,53 | 15,71 | 0,00% | 10.793,00 |
| 28.08.2026 | 15,65 | 15,74 | 15,45 | 15,71 | -0,13% | 35.645,00 |
| 27.08.2026 | 15,59 | 15,75 | 15,21 | 15,73 | 1,75% | 19.441,00 |
| 26.08.2026 | 15,39 | 15,92 | 15,39 | 15,46 | -0,19% | 22.794,00 |
| 25.08.2026 | 16,09 | 16,13 | 15,37 | 15,49 | -3,19% | 42.201,00 |
| 24.08.2026 | 15,82 | 16,37 | 15,78 | 16,00 | 0,63% | 26.231,00 |
| 21.08.2026 | 15,27 | 15,99 | 14,94 | 15,90 | 3,72% | 47.278,00 |
| 20.08.2026 | 17,41 | 17,41 | 14,40 | 15,33 | -11,90% | 164.458,00 |
| 19.08.2026 | 17,36 | 17,97 | 17,30 | 17,40 | 0,00% | 19.895,00 |
| 18.08.2026 | 17,70 | 17,71 | 17,31 | 17,40 | -1,69% | 30.544,00 |
| 17.08.2026 | 17,07 | 17,88 | 17,07 | 17,70 | 3,21% | 28.426,00 |
| 14.08.2026 | 16,81 | 17,41 | 16,66 | 17,15 | 1,48% | 30.804,00 |
| 13.08.2026 | 16,73 | 17,16 | 16,66 | 16,90 | 1,81% | 29.125,00 |
| 12.08.2026 | 16,21 | 16,60 | 15,95 | 16,60 | 2,72% | 33.196,00 |
| 11.08.2026 | 15,89 | 16,39 | 15,86 | 16,16 | 1,70% | 31.388,00 |
| 10.08.2026 | 15,98 | 16,29 | 15,71 | 15,89 | 0,00% | 15.055,00 |
| 07.08.2026 | 14,99 | 16,42 | 14,99 | 15,89 | 6,00% | 30.614,00 |
| 06.08.2026 | 15,09 | 15,09 | 14,69 | 14,99 | 0,13% | 4.010,00 |
| 05.08.2026 | 15,38 | 15,38 | 14,68 | 14,97 | -2,48% | 25.939,00 |
| 04.08.2026 | 15,49 | 15,58 | 15,06 | 15,35 | -0,52% | 24.920,00 |
| 03.08.2026 | 15,23 | 15,50 | 15,07 | 15,43 | 0,85% | 19.095,00 |
| 31.07.2026 | 15,30 | 15,45 | 15,17 | 15,30 | 0,53% | 6.547,00 |
| 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 |