11,890€
3,75%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,64 | 12,18 | 11,27 | 12,01 | 4,80% | 20.376,00 |
| 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 |
| 10.03.2026 | 11,97 | 12,19 | 11,50 | 11,91 | 0,25% | 27.733,00 |
| 09.03.2026 | 11,80 | 12,03 | 11,63 | 11,88 | 0,42% | 59.171,00 |
| 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 |