17,375€
0,14%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,66 | 17,71 | 16,93 | 17,35 | -1,67% | 385,00 |
| 19.10.2026 | 17,71 | 17,88 | 17,51 | 17,65 | 0,83% | 200,00 |
| 16.10.2026 | 17,67 | 17,99 | 17,40 | 17,50 | -0,65% | 1,00 |
| 15.10.2026 | 17,46 | 17,74 | 17,22 | 17,62 | 1,03% | - |
| 14.10.2026 | 17,60 | 18,01 | 17,37 | 17,44 | -0,60% | 239,00 |
| 13.10.2026 | 17,31 | 17,73 | 17,05 | 17,54 | 1,24% | 829,00 |
| 12.10.2026 | 17,18 | 17,42 | 17,12 | 17,33 | 1,20% | 39,00 |
| 09.10.2026 | 17,22 | 17,38 | 16,83 | 17,12 | 0,09% | 439,00 |
| 08.10.2026 | 16,48 | 17,23 | 16,32 | 17,11 | 3,32% | 170,00 |
| 07.10.2026 | 16,88 | 17,52 | 15,80 | 16,56 | -2,16% | 1.170,00 |
| 06.10.2026 | 17,89 | 17,95 | 16,61 | 16,92 | -5,61% | 1.454,00 |
| 05.10.2026 | 17,67 | 18,03 | 17,64 | 17,93 | 1,73% | 2,00 |
| 02.10.2026 | 17,54 | 17,81 | 17,50 | 17,62 | 0,71% | 1.095,00 |
| 01.10.2026 | 17,30 | 17,57 | 16,94 | 17,50 | 0,98% | 1.680,00 |
| 30.09.2026 | 17,17 | 17,48 | 17,13 | 17,33 | 1,46% | 2,00 |
| 29.09.2026 | 17,12 | 17,19 | 16,77 | 17,08 | -0,03% | 2,00 |
| 28.09.2026 | 17,13 | 17,34 | 16,84 | 17,08 | 0,59% | 352,00 |
| 25.09.2026 | 17,13 | 17,18 | 16,77 | 16,98 | -0,70% | - |
| 24.09.2026 | 16,82 | 17,39 | 16,79 | 17,10 | 1,42% | 1,00 |
| 23.09.2026 | 17,06 | 17,09 | 16,66 | 16,86 | -1,03% | 501,00 |
| 22.09.2026 | 16,86 | 17,21 | 16,53 | 17,04 | 0,77% | - |
| 21.09.2026 | 16,84 | 16,96 | 16,63 | 16,91 | 1,02% | 700,00 |
| 18.09.2026 | 16,84 | 16,94 | 16,58 | 16,74 | -0,77% | 1.081,00 |
| 17.09.2026 | 17,03 | 17,28 | 16,82 | 16,87 | -0,74% | 1,00 |
| 16.09.2026 | 17,01 | 17,15 | 16,83 | 16,99 | 0,03% | 292,00 |
| 15.09.2026 | 17,07 | 17,17 | 16,68 | 16,99 | -1,71% | 8,00 |
| 14.09.2026 | 16,80 | 17,52 | 16,80 | 17,28 | 4,60% | 563,00 |
| 11.09.2026 | 16,26 | 16,69 | 16,12 | 16,52 | 1,82% | 51,00 |
| 10.09.2026 | 16,11 | 16,39 | 16,09 | 16,23 | 0,96% | 1,00 |
| 09.09.2026 | 15,81 | 16,16 | 15,70 | 16,07 | 1,64% | 50,00 |
| 08.09.2026 | 15,67 | 16,16 | 15,65 | 15,81 | 1,02% | - |
| 07.09.2026 | 15,96 | 16,15 | 15,52 | 15,65 | -2,03% | 1.228,00 |
| 04.09.2026 | 15,65 | 16,13 | 15,38 | 15,98 | 2,08% | - |
| 03.09.2026 | 15,58 | 15,91 | 15,56 | 15,65 | 0,19% | 270,00 |
| 02.09.2026 | 15,67 | 15,91 | 15,47 | 15,62 | 0,26% | 1.000,00 |
| 01.09.2026 | 15,72 | 15,86 | 15,52 | 15,58 | -1,08% | 3.265,00 |
| 31.08.2026 | 15,69 | 15,94 | 15,53 | 15,75 | 0,54% | 119,00 |
| 28.08.2026 | 15,68 | 15,73 | 15,48 | 15,67 | -0,03% | 675,00 |
| 27.08.2026 | 15,56 | 15,69 | 15,22 | 15,67 | 0,87% | 1.786,00 |
| 26.08.2026 | 15,43 | 15,99 | 15,39 | 15,54 | 0,88% | 202,00 |
| 25.08.2026 | 16,08 | 16,15 | 15,37 | 15,40 | -3,87% | 1.460,00 |
| 24.08.2026 | 15,83 | 16,36 | 15,79 | 16,02 | 0,95% | 321,00 |
| 21.08.2026 | 15,31 | 15,99 | 14,99 | 15,87 | 3,49% | 318,00 |
| 20.08.2026 | 17,35 | 17,36 | 14,33 | 15,34 | -13,02% | 4.458,00 |
| 19.08.2026 | 17,43 | 17,96 | 17,39 | 17,63 | 0,89% | 200,00 |
| 18.08.2026 | 17,65 | 17,78 | 17,33 | 17,48 | -0,68% | 2,00 |
| 17.08.2026 | 17,19 | 17,88 | 17,10 | 17,60 | 2,30% | 2.451,00 |
| 14.08.2026 | 16,80 | 17,25 | 16,78 | 17,20 | 1,84% | 277,00 |
| 13.08.2026 | 16,66 | 17,16 | 16,65 | 16,89 | 2,21% | 579,00 |
| 12.08.2026 | 16,07 | 16,62 | 16,00 | 16,53 | 2,54% | 502,00 |
| 11.08.2026 | 15,88 | 16,39 | 15,85 | 16,12 | 1,54% | 1,00 |
| 10.08.2026 | 15,93 | 16,27 | 15,69 | 15,87 | 0,00% | 65,00 |
| 07.08.2026 | 15,25 | 16,45 | 15,21 | 15,87 | 6,08% | 3.203,00 |
| 06.08.2026 | 15,03 | 15,08 | 14,65 | 14,96 | -0,47% | 19.736,00 |
| 05.08.2026 | 15,36 | 15,36 | 14,70 | 15,03 | -2,24% | 1.862,00 |
| 04.08.2026 | 15,44 | 15,65 | 15,08 | 15,38 | -0,26% | 511,00 |
| 03.08.2026 | 15,31 | 15,49 | 15,16 | 15,42 | 0,55% | 472,00 |
| 31.07.2026 | 15,30 | 15,48 | 15,17 | 15,33 | 0,49% | 530,00 |
| 30.07.2026 | 15,29 | 15,53 | 15,21 | 15,26 | -0,36% | 3,00 |
| 29.07.2026 | 14,89 | 15,48 | 14,83 | 15,31 | 1,73% | 589,00 |
| 28.07.2026 | 14,82 | 15,19 | 14,73 | 15,05 | 2,59% | 1,00 |
| 27.07.2026 | 15,06 | 15,10 | 14,51 | 14,67 | -2,07% | 1,00 |
| 24.07.2026 | 15,04 | 15,14 | 14,62 | 14,98 | -0,37% | 3.526,00 |
| 23.07.2026 | 14,46 | 15,33 | 14,43 | 15,04 | 3,16% | 604,00 |
| 22.07.2026 | 14,40 | 14,76 | 14,36 | 14,58 | 1,22% | 1.500,00 |
| 21.07.2026 | 13,96 | 14,57 | 13,96 | 14,40 | 3,41% | 101,00 |
| 20.07.2026 | 13,97 | 14,25 | 13,65 | 13,93 | -3,03% | - |
| 17.07.2026 | 14,26 | 14,46 | 14,19 | 14,36 | -0,45% | 4.501,00 |
| 16.07.2026 | 14,29 | 14,43 | 14,13 | 14,43 | 0,80% | 922,00 |
| 15.07.2026 | 14,35 | 14,49 | 14,21 | 14,31 | 0,49% | 327,00 |
| 14.07.2026 | 13,94 | 14,46 | 13,90 | 14,24 | 2,01% | 5.014,00 |
| 13.07.2026 | 13,57 | 14,11 | 13,36 | 13,96 | 2,53% | 2.978,00 |
| 10.07.2026 | 13,14 | 13,68 | 13,03 | 13,62 | 3,85% | 4.400,00 |
| 09.07.2026 | 13,55 | 13,55 | 13,07 | 13,11 | -3,64% | 12,00 |
| 08.07.2026 | 13,23 | 13,93 | 13,20 | 13,61 | 2,91% | 1.600,00 |
| 07.07.2026 | 13,13 | 13,33 | 12,97 | 13,22 | 0,53% | 100,00 |
| 06.07.2026 | 13,43 | 13,45 | 12,77 | 13,15 | -1,87% | 5.400,00 |
| 03.07.2026 | 13,20 | 13,48 | 13,20 | 13,40 | 1,82% | 1.800,00 |
| 02.07.2026 | 12,34 | 13,18 | 12,32 | 13,16 | 5,96% | 2.266,00 |
| 01.07.2026 | 12,77 | 12,77 | 12,20 | 12,42 | -2,85% | 400,00 |
| 30.06.2026 | 13,31 | 13,33 | 12,46 | 12,79 | -2,37% | 5.279,00 |
| 29.06.2026 | 13,43 | 13,43 | 12,89 | 13,10 | -0,38% | - |
| 26.06.2026 | 13,83 | 13,88 | 13,14 | 13,15 | -4,88% | 2.050,00 |
| 25.06.2026 | 13,78 | 13,85 | 13,37 | 13,82 | 0,69% | 690,00 |
| 24.06.2026 | 13,86 | 14,15 | 13,71 | 13,73 | -1,37% | 6.600,00 |
| 23.06.2026 | 13,86 | 13,94 | 13,55 | 13,92 | 0,04% | 938,00 |
| 22.06.2026 | 13,45 | 13,97 | 13,42 | 13,91 | 5,30% | 8.210,00 |
| 19.06.2026 | 13,03 | 13,53 | 13,03 | 13,21 | 1,85% | - |
| 18.06.2026 | 13,57 | 13,67 | 12,94 | 12,97 | -5,60% | 2.886,00 |
| 17.06.2026 | 14,05 | 14,14 | 13,38 | 13,74 | -1,89% | 512,00 |
| 16.06.2026 | 13,70 | 14,15 | 13,69 | 14,01 | 0,54% | 3.127,00 |
| 15.06.2026 | 14,57 | 14,65 | 13,67 | 13,93 | -4,36% | 6.216,00 |
| 12.06.2026 | 14,70 | 14,72 | 14,20 | 14,57 | -1,12% | 7.942,00 |
| 11.06.2026 | 13,93 | 14,84 | 13,91 | 14,73 | 6,09% | 2.981,00 |
| 10.06.2026 | 13,44 | 13,97 | 13,27 | 13,89 | 3,16% | 703,00 |
| 09.06.2026 | 13,25 | 13,64 | 12,99 | 13,46 | 1,70% | 4.170,00 |
| 08.06.2026 | 13,48 | 13,49 | 13,20 | 13,24 | -1,89% | 369,00 |
| 05.06.2026 | 13,12 | 13,61 | 13,10 | 13,49 | 3,13% | 701,00 |
| 04.06.2026 | 12,67 | 13,22 | 12,66 | 13,08 | 2,19% | 515,00 |
| 03.06.2026 | 12,67 | 12,84 | 12,47 | 12,80 | 1,19% | 570,00 |