15,340€
-12,99%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 17,35 | 17,36 | 14,33 | 15,37 | -12,82% | 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 |
| 02.06.2026 | 12,71 | 12,92 | 12,62 | 12,65 | -0,82% | - |
| 01.06.2026 | 12,64 | 12,88 | 12,59 | 12,76 | 1,11% | 290,00 |
| 29.05.2026 | 12,82 | 13,08 | 12,39 | 12,62 | -2,36% | 2.039,00 |
| 28.05.2026 | 13,01 | 13,26 | 12,67 | 12,92 | -0,96% | 20,00 |
| 27.05.2026 | 13,24 | 13,49 | 12,78 | 13,05 | -0,53% | 132,00 |
| 26.05.2026 | 12,99 | 13,26 | 12,96 | 13,12 | 1,20% | 920,00 |
| 25.05.2026 | 12,99 | 13,21 | 12,93 | 12,96 | -0,31% | 1.681,00 |
| 22.05.2026 | 13,95 | 13,96 | 12,96 | 13,00 | -7,04% | 1.776,00 |
| 21.05.2026 | 13,60 | 14,13 | 13,55 | 13,99 | 2,79% | 3.647,00 |
| 20.05.2026 | 13,36 | 13,82 | 13,36 | 13,61 | 1,57% | 497,00 |
| 19.05.2026 | 13,17 | 13,54 | 13,16 | 13,40 | 1,21% | 761,00 |
| 18.05.2026 | 12,81 | 13,33 | 12,70 | 13,24 | -0,53% | 9.119,00 |
| 15.05.2026 | 13,17 | 13,38 | 13,00 | 13,31 | 0,68% | 2.705,00 |
| 14.05.2026 | 13,39 | 13,40 | 13,12 | 13,22 | -0,79% | - |
| 13.05.2026 | 13,04 | 13,38 | 13,00 | 13,32 | 2,42% | 1.525,00 |
| 12.05.2026 | 12,56 | 13,11 | 12,46 | 13,01 | 3,13% | 1.149,00 |
| 11.05.2026 | 11,96 | 12,82 | 11,96 | 12,61 | 5,66% | 500,00 |
| 08.05.2026 | 11,57 | 12,23 | 11,21 | 11,94 | 4,42% | 1.925,00 |
| 07.05.2026 | 11,89 | 11,98 | 11,26 | 11,43 | -3,30% | 422,00 |
| 06.05.2026 | 12,11 | 12,13 | 11,74 | 11,82 | -2,84% | 49,00 |
| 05.05.2026 | 11,98 | 12,22 | 11,43 | 12,17 | -0,53% | 2.003,00 |
| 04.05.2026 | 12,36 | 12,56 | 12,04 | 12,23 | -1,09% | 410,00 |
| 30.04.2026 | 12,16 | 12,41 | 12,04 | 12,37 | 1,02% | 4.269,00 |
| 29.04.2026 | 12,19 | 12,28 | 11,99 | 12,24 | 1,03% | 252,00 |
| 28.04.2026 | 12,11 | 12,21 | 11,86 | 12,12 | -0,16% | 2.265,00 |
| 27.04.2026 | 12,22 | 12,31 | 12,04 | 12,14 | -0,41% | - |
| 24.04.2026 | 12,02 | 12,21 | 12,02 | 12,19 | 1,20% | 202,00 |
| 23.04.2026 | 11,89 | 12,22 | 11,88 | 12,04 | 0,88% | - |
| 22.04.2026 | 12,14 | 12,22 | 11,82 | 11,94 | -1,85% | 683,00 |
| 21.04.2026 | 12,12 | 12,37 | 12,06 | 12,16 | 0,79% | - |
| 20.04.2026 | 12,19 | 12,29 | 11,97 | 12,07 | -0,41% | 135,00 |
| 17.04.2026 | 12,22 | 12,32 | 11,89 | 12,12 | -1,02% | 1.725,00 |
| 16.04.2026 | 12,24 | 12,26 | 11,97 | 12,24 | 0,20% | 800,00 |
| 15.04.2026 | 12,16 | 12,26 | 11,98 | 12,22 | 0,25% | 1.260,00 |
| 14.04.2026 | 12,38 | 12,61 | 11,98 | 12,19 | -3,75% | 7.358,00 |
| 13.04.2026 | 12,65 | 12,73 | 12,15 | 12,66 | 0,60% | 2.460,00 |
| 10.04.2026 | 12,97 | 13,00 | 12,38 | 12,59 | -2,44% | 1.742,00 |
| 09.04.2026 | 12,46 | 12,94 | 12,40 | 12,90 | 4,28% | 3.741,00 |
| 08.04.2026 | 12,35 | 12,47 | 11,76 | 12,37 | -2,02% | - |
| 07.04.2026 | 12,40 | 12,79 | 12,32 | 12,63 | 3,27% | 2.192,00 |
| 02.04.2026 | 12,36 | 12,54 | 12,10 | 12,23 | -2,00% | 1.187,00 |
| 01.04.2026 | 12,40 | 12,66 | 11,94 | 12,48 | 0,85% | 10.028,00 |
| 31.03.2026 | 12,10 | 12,44 | 11,77 | 12,37 | 3,56% | 457,00 |