10,003€
-1,50%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 11,92 | 11,98 | 11,46 | 11,93 | 0,13% | 111,00 |
| 03.10.2024 | 11,99 | 12,03 | 11,73 | 11,91 | -1,16% | 10,00 |
| 02.10.2024 | 11,67 | 12,07 | 11,67 | 12,05 | 3,26% | - |
| 01.10.2024 | 11,73 | 11,89 | 11,49 | 11,67 | -0,60% | 200,00 |
| 30.09.2024 | 11,94 | 11,97 | 11,44 | 11,74 | -2,17% | 418,00 |
| 27.09.2024 | 12,18 | 12,19 | 11,80 | 12,00 | -1,48% | 100,00 |
| 26.09.2024 | 12,17 | 12,35 | 12,07 | 12,18 | 0,29% | 20,00 |
| 25.09.2024 | 12,04 | 12,24 | 11,83 | 12,15 | 1,00% | 434,00 |
| 24.09.2024 | 12,10 | 12,18 | 11,89 | 12,03 | -0,17% | 200,00 |
| 23.09.2024 | 12,01 | 12,06 | 11,57 | 12,05 | 1,05% | 537,00 |
| 20.09.2024 | 11,98 | 12,16 | 11,84 | 11,92 | -1,04% | 2.000,00 |
| 19.09.2024 | 12,15 | 12,20 | 11,65 | 12,05 | -0,66% | 5.550,00 |
| 18.09.2024 | 11,61 | 12,20 | 11,61 | 12,13 | 5,11% | 1.350,00 |
| 17.09.2024 | 11,03 | 11,78 | 11,03 | 11,54 | 4,53% | 1.026,00 |
| 16.09.2024 | 10,80 | 11,09 | 10,54 | 11,04 | 2,94% | 7.420,00 |
| 13.09.2024 | 10,52 | 10,96 | 10,51 | 10,72 | 2,10% | 4.005,00 |
| 12.09.2024 | 10,20 | 10,71 | 10,20 | 10,50 | 2,74% | 5.686,00 |
| 11.09.2024 | 9,99 | 10,31 | 9,95 | 10,22 | 2,12% | - |
| 10.09.2024 | 9,93 | 10,17 | 9,93 | 10,01 | 1,16% | 200,00 |
| 09.09.2024 | 10,04 | 10,16 | 9,75 | 9,89 | -0,83% | 15,00 |
| 06.09.2024 | 9,74 | 10,12 | 9,64 | 9,98 | 2,65% | 2.779,00 |
| 05.09.2024 | 9,78 | 9,78 | 9,45 | 9,72 | -0,46% | - |
| 04.09.2024 | 9,56 | 9,82 | 9,45 | 9,76 | 1,14% | - |
| 03.09.2024 | 9,97 | 10,03 | 9,53 | 9,65 | -3,21% | 80,00 |
| 02.09.2024 | 10,10 | 10,14 | 9,86 | 9,97 | -0,92% | 151,00 |
| 30.08.2024 | 9,82 | 10,20 | 9,77 | 10,07 | 2,78% | 3.051,00 |
| 29.08.2024 | 9,56 | 9,94 | 9,42 | 9,79 | 2,22% | 4.070,00 |
| 28.08.2024 | 9,76 | 9,77 | 9,45 | 9,58 | -1,84% | - |
| 27.08.2024 | 9,72 | 9,77 | 9,53 | 9,76 | 0,96% | 300,00 |
| 26.08.2024 | 9,79 | 9,88 | 9,54 | 9,67 | -1,20% | 210,00 |
| 23.08.2024 | 9,82 | 9,83 | 9,57 | 9,79 | -0,20% | 103,00 |
| 22.08.2024 | 10,01 | 10,08 | 9,61 | 9,81 | -1,70% | 3.204,00 |
| 21.08.2024 | 9,88 | 10,06 | 9,74 | 9,98 | 1,48% | 25,00 |
| 20.08.2024 | 10,24 | 10,25 | 9,66 | 9,83 | -3,53% | - |
| 19.08.2024 | 10,46 | 10,66 | 9,97 | 10,19 | -6,51% | 2.125,00 |
| 16.08.2024 | 10,91 | 11,31 | 10,74 | 10,90 | -1,04% | 14.800,00 |
| 15.08.2024 | 10,70 | 11,14 | 10,68 | 11,02 | 3,72% | 3.243,00 |
| 14.08.2024 | 10,42 | 10,88 | 9,95 | 10,62 | 2,91% | 2.702,00 |
| 13.08.2024 | 10,22 | 10,56 | 10,10 | 10,32 | 1,23% | 2.250,00 |
| 12.08.2024 | 10,10 | 10,32 | 10,00 | 10,20 | 2,39% | 4.120,00 |