6,648€
2,86%
Echtzeit-Aktienkurs HOEGH AUTOLINERS NK 21,20
Bid:
Ask:
Aktienkurse zur HOEGH AUTOLINERS NK 21,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 6,48 | 6,66 | 6,41 | 6,65 | 2,86% | 3.395,00 |
| 27.02.2025 | 6,62 | 6,65 | 6,46 | 6,46 | -2,12% | 8.020,00 |
| 26.02.2025 | 6,77 | 6,93 | 6,57 | 6,60 | -1,57% | 2.630,00 |
| 25.02.2025 | 7,05 | 7,06 | 6,59 | 6,71 | -5,59% | 4.607,00 |
| 24.02.2025 | 7,23 | 7,25 | 6,98 | 7,11 | -5,71% | 17.711,00 |
| 21.02.2025 | 7,69 | 7,81 | 7,43 | 7,54 | -2,81% | 10.404,00 |
| 20.02.2025 | 7,79 | 7,80 | 7,59 | 7,75 | -0,29% | 830,00 |
| 19.02.2025 | 8,09 | 8,12 | 7,72 | 7,78 | -3,89% | 5.796,00 |
| 18.02.2025 | 8,06 | 8,15 | 7,93 | 8,09 | 0,31% | 24.974,00 |
| 17.02.2025 | 8,19 | 8,34 | 7,95 | 8,07 | -2,60% | 10.387,00 |
| 14.02.2025 | 9,01 | 9,21 | 7,95 | 8,28 | -8,05% | 32.315,00 |
| 13.02.2025 | 9,12 | 9,16 | 8,79 | 9,01 | -1,10% | 26.827,00 |
| 12.02.2025 | 9,15 | 9,24 | 8,97 | 9,11 | -0,41% | 26.008,00 |
| 11.02.2025 | 8,82 | 9,19 | 8,73 | 9,14 | 3,69% | 14.346,00 |
| 10.02.2025 | 9,01 | 9,07 | 8,71 | 8,82 | -1,65% | 2.920,00 |
| 07.02.2025 | 8,94 | 9,00 | 8,81 | 8,97 | -0,25% | 1.540,00 |
| 06.02.2025 | 8,85 | 9,07 | 8,77 | 8,99 | 1,55% | 2.140,00 |
| 05.02.2025 | 9,00 | 9,01 | 8,74 | 8,85 | -1,69% | 3.115,00 |
| 04.02.2025 | 8,79 | 9,04 | 8,70 | 9,00 | 2,80% | 2.352,00 |
| 03.02.2025 | 8,75 | 8,85 | 8,51 | 8,76 | -0,96% | 5.425,00 |
| 31.01.2025 | 8,97 | 9,08 | 8,71 | 8,84 | -1,23% | 41.949,00 |
| 30.01.2025 | 9,14 | 9,17 | 8,79 | 8,95 | -1,40% | 14.470,00 |
| 29.01.2025 | 8,92 | 9,19 | 8,92 | 9,08 | 1,88% | 7.859,00 |
| 28.01.2025 | 9,02 | 9,06 | 8,73 | 8,91 | -0,53% | 4.471,00 |
| 27.01.2025 | 8,97 | 9,09 | 8,69 | 8,96 | -0,69% | 18.501,00 |
| 24.01.2025 | 9,05 | 9,19 | 8,92 | 9,02 | -0,25% | 2.475,00 |
| 23.01.2025 | 8,99 | 9,09 | 8,90 | 9,05 | 0,67% | 2.167,00 |
| 22.01.2025 | 8,97 | 9,04 | 8,86 | 8,99 | -0,11% | 2.101,00 |
| 21.01.2025 | 8,99 | 9,04 | 8,86 | 9,00 | -0,03% | 1.703,00 |
| 20.01.2025 | 9,03 | 9,24 | 8,86 | 9,00 | 0,22% | 2.665,00 |
| 17.01.2025 | 9,38 | 9,48 | 8,67 | 8,98 | -4,14% | 10.719,00 |
| 16.01.2025 | 9,26 | 9,42 | 9,13 | 9,37 | 1,63% | 1.859,00 |
| 15.01.2025 | 9,45 | 9,55 | 9,08 | 9,22 | -2,97% | 10.797,00 |
| 14.01.2025 | 9,66 | 9,67 | 9,30 | 9,50 | -0,76% | 1.133,00 |
| 13.01.2025 | 9,74 | 9,83 | 9,50 | 9,57 | -1,21% | 600,00 |
| 10.01.2025 | 9,44 | 9,77 | 9,32 | 9,69 | 2,62% | 5.437,00 |
| 09.01.2025 | 9,61 | 9,61 | 9,22 | 9,44 | -1,05% | 4.005,00 |
| 08.01.2025 | 9,52 | 9,68 | 9,47 | 9,54 | 0,10% | 2.370,00 |
| 07.01.2025 | 9,37 | 9,53 | 9,15 | 9,53 | 0,95% | 344,00 |
| 06.01.2025 | 10,01 | 10,08 | 9,21 | 9,44 | -5,24% | 6.127,00 |
| 03.01.2025 | 10,20 | 10,24 | 9,80 | 9,96 | -1,90% | 1.316,00 |
| 02.01.2025 | 9,71 | 10,43 | 9,61 | 10,16 | 5,73% | 11.507,00 |
| 30.12.2024 | 9,68 | 9,73 | 9,54 | 9,61 | 0,39% | 1.718,00 |
| 27.12.2024 | 9,49 | 9,68 | 9,35 | 9,57 | 1,16% | 7.965,00 |
| 23.12.2024 | 9,06 | 9,46 | 9,00 | 9,46 | 5,14% | 9.571,00 |
| 20.12.2024 | 8,93 | 9,12 | 8,73 | 9,00 | 0,62% | 1.643,00 |
| 19.12.2024 | 8,74 | 8,98 | 8,67 | 8,94 | 1,48% | 1.822,00 |
| 18.12.2024 | 8,65 | 8,95 | 8,62 | 8,81 | 1,59% | 440,00 |
| 17.12.2024 | 9,05 | 9,09 | 8,57 | 8,67 | -4,12% | 3.618,00 |
| 16.12.2024 | 9,36 | 9,46 | 8,89 | 9,05 | -3,85% | 10.126,00 |
| 13.12.2024 | 9,13 | 9,49 | 9,03 | 9,41 | 3,04% | 3.588,00 |
| 12.12.2024 | 9,58 | 9,59 | 8,99 | 9,13 | -4,30% | 8.160,00 |
| 11.12.2024 | 9,78 | 9,78 | 9,51 | 9,54 | -1,95% | 1.660,00 |
| 10.12.2024 | 9,68 | 9,78 | 9,40 | 9,73 | -0,74% | 470,00 |
| 09.12.2024 | 9,97 | 10,48 | 9,53 | 9,80 | -10,81% | 24.692,00 |
| 06.12.2024 | 11,25 | 11,40 | 10,82 | 10,99 | -2,14% | 8.838,00 |
| 05.12.2024 | 11,33 | 11,38 | 10,93 | 11,23 | -0,97% | 8.630,00 |
| 04.12.2024 | 11,25 | 11,52 | 11,18 | 11,34 | 0,84% | 4.365,00 |
| 03.12.2024 | 10,96 | 11,46 | 10,88 | 11,25 | 2,27% | 7.597,00 |
| 02.12.2024 | 11,16 | 11,19 | 10,75 | 11,00 | -3,00% | 2.954,00 |
| 29.11.2024 | 11,06 | 11,36 | 10,85 | 11,34 | 2,26% | 5.023,00 |
| 28.11.2024 | 10,67 | 11,14 | 10,53 | 11,09 | 4,18% | 2.840,00 |
| 27.11.2024 | 11,11 | 11,20 | 10,41 | 10,64 | -4,19% | 2.888,00 |
| 26.11.2024 | 10,94 | 11,22 | 10,80 | 11,11 | 0,36% | 1.386,00 |
| 25.11.2024 | 11,57 | 11,66 | 10,96 | 11,07 | -3,91% | 2.625,00 |
| 22.11.2024 | 11,28 | 11,60 | 11,18 | 11,52 | 3,27% | 531,00 |
| 21.11.2024 | 11,67 | 11,69 | 11,01 | 11,15 | -4,41% | 3.489,00 |
| 20.11.2024 | 11,25 | 11,73 | 11,23 | 11,67 | 3,92% | 2.080,00 |
| 19.11.2024 | 11,16 | 11,42 | 11,04 | 11,23 | 1,63% | 2.085,00 |
| 18.11.2024 | 10,70 | 11,17 | 10,55 | 11,05 | 4,10% | 1.617,00 |
| 15.11.2024 | 10,52 | 10,63 | 10,42 | 10,61 | 0,47% | 99,00 |
| 14.11.2024 | 10,16 | 10,56 | 10,15 | 10,56 | 3,18% | 1.417,00 |
| 13.11.2024 | 10,01 | 10,28 | 9,98 | 10,24 | 1,74% | 152,00 |
| 12.11.2024 | 10,17 | 10,34 | 9,99 | 10,06 | -1,76% | 25,00 |
| 11.11.2024 | 9,97 | 10,30 | 9,90 | 10,24 | 3,15% | 2.760,00 |
| 08.11.2024 | 10,07 | 10,07 | 9,74 | 9,93 | -0,92% | 179,00 |
| 07.11.2024 | 9,48 | 10,18 | 9,46 | 10,02 | 6,37% | 26.972,00 |
| 06.11.2024 | 9,85 | 9,87 | 9,29 | 9,42 | -5,04% | 2.945,00 |
| 05.11.2024 | 9,47 | 9,98 | 9,39 | 9,92 | 4,42% | 2.287,00 |
| 04.11.2024 | 9,68 | 9,68 | 9,36 | 9,50 | -2,04% | 5.262,00 |
| 01.11.2024 | 9,63 | 9,73 | 9,34 | 9,70 | 0,28% | 3.276,00 |
| 31.10.2024 | 9,85 | 9,85 | 9,53 | 9,67 | -1,78% | 3.290,00 |
| 30.10.2024 | 10,17 | 10,19 | 9,81 | 9,85 | -3,39% | 7.584,00 |
| 29.10.2024 | 10,40 | 10,45 | 9,91 | 10,19 | -2,16% | 1.465,00 |
| 28.10.2024 | 10,45 | 10,48 | 10,13 | 10,42 | -0,14% | 4.668,00 |
| 25.10.2024 | 10,50 | 10,62 | 10,25 | 10,43 | -5,01% | 2.170,00 |
| 24.10.2024 | 11,29 | 12,03 | 10,42 | 10,98 | -2,79% | 17.721,00 |
| 23.10.2024 | 11,67 | 11,68 | 11,18 | 11,30 | -3,25% | 160,00 |
| 22.10.2024 | 11,32 | 11,79 | 11,08 | 11,68 | 3,50% | 9.032,00 |
| 21.10.2024 | 11,08 | 11,37 | 10,98 | 11,28 | 1,90% | 270,00 |
| 18.10.2024 | 11,10 | 11,27 | 11,01 | 11,07 | -0,27% | 225,00 |
| 17.10.2024 | 11,11 | 11,31 | 11,07 | 11,10 | -0,18% | 635,00 |
| 16.10.2024 | 11,07 | 11,15 | 10,95 | 11,12 | 0,41% | 100,00 |
| 15.10.2024 | 11,33 | 11,40 | 10,88 | 11,08 | -2,25% | 38,00 |
| 14.10.2024 | 11,56 | 11,56 | 11,21 | 11,33 | -1,65% | 1.000,00 |
| 11.10.2024 | 11,44 | 11,67 | 11,21 | 11,52 | 0,74% | 35,00 |
| 10.10.2024 | 10,90 | 11,46 | 10,80 | 11,44 | 4,57% | 221,00 |
| 09.10.2024 | 11,31 | 11,37 | 10,87 | 10,94 | -3,14% | 1.400,00 |
| 08.10.2024 | 11,73 | 11,80 | 11,05 | 11,29 | -4,16% | 460,00 |
| 07.10.2024 | 11,95 | 11,95 | 11,54 | 11,78 | -1,22% | 542,00 |