8,033€
-1,20%
Echtzeit-Aktienkurs HOEGH AUTOLINERS NK 21,20
Bid:
Ask:
Aktienkurse zur HOEGH AUTOLINERS NK 21,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 8,18 | 8,37 | 7,63 | 7,91 | -1,80% | 96.041,00 |
| 10.10.2025 | 8,16 | 8,30 | 8,02 | 8,05 | -1,11% | 42.336,00 |
| 09.10.2025 | 8,30 | 8,30 | 8,00 | 8,14 | -1,63% | 75.941,00 |
| 08.10.2025 | 8,11 | 8,45 | 8,11 | 8,28 | 1,66% | 154.812,00 |
| 07.10.2025 | 9,43 | 9,43 | 8,07 | 8,14 | -13,36% | 492.461,00 |
| 06.10.2025 | 9,49 | 9,50 | 9,32 | 9,40 | 0,00% | 22.133,00 |
| 03.10.2025 | 9,31 | 9,50 | 9,31 | 9,40 | 0,54% | 40.661,00 |
| 02.10.2025 | 9,32 | 9,48 | 9,26 | 9,35 | -1,06% | 21.158,00 |
| 01.10.2025 | 9,10 | 9,45 | 9,07 | 9,45 | 3,96% | 42.668,00 |
| 30.09.2025 | 9,36 | 9,40 | 9,08 | 9,09 | -3,56% | 52.661,00 |
| 29.09.2025 | 9,73 | 9,73 | 9,35 | 9,42 | -2,94% | 63.271,00 |
| 26.09.2025 | 9,57 | 9,73 | 9,49 | 9,71 | -0,67% | 57.188,00 |
| 25.09.2025 | 9,71 | 9,95 | 9,65 | 9,77 | 0,67% | 36.608,00 |
| 24.09.2025 | 9,66 | 9,82 | 9,57 | 9,71 | 1,04% | 26.233,00 |
| 23.09.2025 | 9,65 | 9,70 | 9,50 | 9,61 | -0,21% | 28.243,00 |
| 22.09.2025 | 9,51 | 9,67 | 9,46 | 9,63 | 0,84% | 10.880,00 |
| 19.09.2025 | 9,77 | 9,87 | 9,46 | 9,55 | -3,19% | 48.255,00 |
| 18.09.2025 | 9,70 | 9,98 | 9,70 | 9,86 | 1,44% | 74.271,00 |
| 17.09.2025 | 9,71 | 9,81 | 9,57 | 9,72 | -0,56% | 56.541,00 |
| 16.09.2025 | 9,60 | 9,80 | 9,53 | 9,78 | 1,56% | 26.250,00 |
| 15.09.2025 | 9,51 | 9,70 | 9,50 | 9,63 | 1,74% | 41.166,00 |
| 12.09.2025 | 9,60 | 9,66 | 9,43 | 9,46 | -0,58% | 33.595,00 |
| 11.09.2025 | 9,55 | 9,59 | 9,42 | 9,52 | -0,18% | 9.750,00 |
| 10.09.2025 | 9,76 | 9,89 | 9,42 | 9,53 | -1,57% | 42.515,00 |
| 09.09.2025 | 9,81 | 9,84 | 9,57 | 9,69 | -0,62% | 44.063,00 |
| 08.09.2025 | 9,56 | 9,84 | 9,52 | 9,75 | 2,42% | 42.809,00 |
| 05.09.2025 | 9,57 | 9,69 | 9,50 | 9,52 | -0,52% | 18.049,00 |
| 04.09.2025 | 9,34 | 9,58 | 9,27 | 9,57 | 2,63% | 47.464,00 |
| 03.09.2025 | 9,28 | 9,37 | 9,22 | 9,32 | 0,81% | 41.625,00 |
| 02.09.2025 | 9,24 | 9,49 | 9,15 | 9,25 | 0,16% | 59.629,00 |
| 01.09.2025 | 9,29 | 9,44 | 9,05 | 9,23 | -6,86% | 90.393,00 |
| 29.08.2025 | 10,00 | 10,00 | 9,73 | 9,91 | -0,25% | 87.840,00 |
| 28.08.2025 | 9,80 | 10,09 | 9,79 | 9,94 | 2,42% | 132.270,00 |
| 27.08.2025 | 9,60 | 9,90 | 9,51 | 9,70 | 1,89% | 67.413,00 |
| 26.08.2025 | 9,60 | 9,70 | 9,29 | 9,52 | -1,70% | 54.643,00 |
| 25.08.2025 | 9,95 | 9,95 | 9,37 | 9,69 | -1,73% | 70.823,00 |
| 22.08.2025 | 9,27 | 10,00 | 9,10 | 9,86 | 6,37% | 228.701,00 |
| 21.08.2025 | 9,27 | 9,49 | 9,19 | 9,27 | 0,60% | 41.071,00 |
| 20.08.2025 | 8,95 | 9,21 | 8,86 | 9,21 | 2,96% | 30.331,00 |
| 19.08.2025 | 9,06 | 9,24 | 8,90 | 8,95 | -0,56% | 37.531,00 |
| 18.08.2025 | 9,09 | 9,20 | 8,83 | 9,00 | -1,32% | 34.460,00 |
| 15.08.2025 | 9,17 | 9,29 | 9,02 | 9,12 | 0,05% | 27.727,00 |
| 14.08.2025 | 9,44 | 9,44 | 9,11 | 9,11 | -3,44% | 38.343,00 |
| 13.08.2025 | 9,38 | 9,52 | 9,21 | 9,44 | 0,27% | 69.290,00 |
| 12.08.2025 | 9,38 | 9,49 | 9,25 | 9,41 | 1,13% | 10.282,00 |
| 11.08.2025 | 9,64 | 9,64 | 9,28 | 9,31 | -2,46% | 51.769,00 |
| 08.08.2025 | 9,38 | 9,68 | 9,07 | 9,54 | 1,87% | 92.310,00 |
| 07.08.2025 | 9,41 | 9,41 | 9,16 | 9,37 | 0,05% | 52.403,00 |
| 06.08.2025 | 9,16 | 9,46 | 9,09 | 9,36 | 3,08% | 82.038,00 |
| 05.08.2025 | 9,10 | 9,27 | 8,95 | 9,08 | 0,28% | 59.894,00 |
| 04.08.2025 | 9,06 | 9,16 | 8,90 | 9,06 | 0,95% | 27.868,00 |
| 01.08.2025 | 8,89 | 9,05 | 8,75 | 8,97 | 1,01% | 33.359,00 |
| 31.07.2025 | 8,94 | 9,06 | 8,74 | 8,88 | -0,06% | 53.589,00 |
| 30.07.2025 | 9,11 | 9,18 | 8,80 | 8,89 | -1,39% | 63.472,00 |
| 29.07.2025 | 9,09 | 9,29 | 9,01 | 9,01 | -0,72% | 89.801,00 |
| 28.07.2025 | 8,80 | 9,15 | 8,75 | 9,08 | 4,79% | 97.120,00 |