11,985€
4,86%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,57 | 12,18 | 11,21 | 11,99 | 4,90% | 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 |
| 30.03.2026 | 11,85 | 12,10 | 11,69 | 11,95 | 0,93% | - |
| 27.03.2026 | 12,13 | 12,33 | 11,77 | 11,84 | -2,71% | - |
| 26.03.2026 | 11,83 | 12,27 | 11,81 | 12,17 | 2,23% | 1,00 |
| 25.03.2026 | 12,31 | 12,36 | 11,69 | 11,90 | -3,33% | 561,00 |
| 24.03.2026 | 11,35 | 12,41 | 11,35 | 12,31 | 7,75% | 7,00 |
| 23.03.2026 | 11,30 | 11,84 | 11,17 | 11,43 | -3,75% | 435,00 |
| 20.03.2026 | 12,20 | 12,44 | 11,77 | 11,87 | -2,98% | 170,00 |
| 19.03.2026 | 12,16 | 12,42 | 12,12 | 12,24 | 0,53% | 3.101,00 |
| 18.03.2026 | 11,49 | 12,41 | 11,46 | 12,17 | 6,38% | 839,00 |
| 17.03.2026 | 10,98 | 11,57 | 10,95 | 11,44 | 4,28% | 1.031,00 |
| 16.03.2026 | 11,13 | 11,16 | 10,92 | 10,97 | -2,27% | 1.793,00 |
| 13.03.2026 | 11,53 | 11,62 | 10,78 | 11,23 | -3,61% | 1.960,00 |
| 12.03.2026 | 11,59 | 11,88 | 11,54 | 11,65 | -0,13% | 1.671,00 |
| 11.03.2026 | 11,99 | 12,12 | 11,42 | 11,66 | -2,43% | 644,00 |
| 10.03.2026 | 11,94 | 12,06 | 11,48 | 11,95 | 0,42% | 2.272,00 |
| 09.03.2026 | 11,85 | 12,03 | 11,64 | 11,90 | 0,13% | 847,00 |
| 06.03.2026 | 11,68 | 11,93 | 11,57 | 11,89 | 1,28% | 702,00 |
| 05.03.2026 | 12,15 | 12,26 | 11,65 | 11,74 | -3,61% | 66,00 |
| 04.03.2026 | 12,14 | 12,38 | 11,94 | 12,18 | 0,12% | 10.600,00 |
| 03.03.2026 | 11,89 | 12,37 | 11,84 | 12,16 | 1,29% | 4.457,00 |
| 02.03.2026 | 10,38 | 12,27 | 10,18 | 12,01 | 2,43% | 6.653,00 |
| 27.02.2026 | 11,59 | 11,79 | 10,98 | 11,72 | 1,12% | 2.201,00 |
| 26.02.2026 | 10,94 | 11,75 | 10,93 | 11,59 | 5,17% | 6.563,00 |
| 25.02.2026 | 10,47 | 11,18 | 10,04 | 11,02 | 6,73% | 8.196,00 |
| 24.02.2026 | 10,59 | 10,82 | 10,08 | 10,33 | -3,01% | 970,00 |
| 23.02.2026 | 10,68 | 10,88 | 10,54 | 10,65 | -0,47% | 11.743,00 |
| 20.02.2026 | 10,65 | 10,86 | 10,64 | 10,70 | 0,94% | 6.186,00 |
| 19.02.2026 | 10,46 | 10,80 | 10,42 | 10,60 | 2,02% | 3.058,00 |
| 18.02.2026 | 10,18 | 10,51 | 10,18 | 10,39 | 2,97% | 606,00 |
| 17.02.2026 | 10,22 | 10,32 | 10,04 | 10,09 | -1,42% | 1.585,00 |
| 16.02.2026 | 10,00 | 10,29 | 9,91 | 10,23 | 3,39% | 1.777,00 |
| 13.02.2026 | 9,84 | 10,03 | 9,80 | 9,90 | -0,43% | 400,00 |
| 12.02.2026 | 9,79 | 10,18 | 9,77 | 9,94 | 1,90% | 942,00 |
| 11.02.2026 | 9,76 | 9,93 | 9,52 | 9,75 | 0,26% | 91,00 |
| 10.02.2026 | 9,59 | 9,81 | 9,46 | 9,73 | 1,43% | 787,00 |
| 09.02.2026 | 9,43 | 9,67 | 9,43 | 9,59 | 1,05% | 104,00 |
| 06.02.2026 | 9,23 | 9,57 | 9,17 | 9,49 | 2,65% | 321,00 |
| 05.02.2026 | 9,46 | 9,47 | 9,14 | 9,25 | 0,08% | 904,00 |
| 04.02.2026 | 9,60 | 9,63 | 9,20 | 9,24 | -2,97% | 275,00 |
| 03.02.2026 | 9,47 | 9,83 | 9,30 | 9,52 | 1,55% | 156,00 |
| 02.02.2026 | 9,14 | 9,48 | 9,02 | 9,38 | 0,97% | 12.562,00 |
| 30.01.2026 | 9,11 | 9,46 | 9,05 | 9,29 | 1,34% | 5.426,00 |
| 29.01.2026 | 9,08 | 9,34 | 9,07 | 9,16 | 1,89% | 8.980,00 |
| 28.01.2026 | 8,93 | 9,07 | 8,86 | 8,99 | 1,21% | 8.974,00 |
| 27.01.2026 | 8,65 | 8,93 | 8,61 | 8,89 | 3,43% | 3.987,00 |
| 26.01.2026 | 8,73 | 8,75 | 8,54 | 8,59 | -1,43% | 3.354,00 |
| 23.01.2026 | 8,63 | 8,72 | 8,48 | 8,72 | -0,26% | - |
| 22.01.2026 | 8,63 | 8,78 | 8,58 | 8,74 | 2,61% | - |
| 21.01.2026 | 8,56 | 8,59 | 8,42 | 8,52 | -0,47% | - |
| 20.01.2026 | 8,37 | 8,64 | 8,34 | 8,56 | 1,88% | 3.931,00 |
| 19.01.2026 | 8,46 | 8,53 | 8,35 | 8,40 | -1,81% | 100,00 |
| 16.01.2026 | 8,45 | 8,66 | 8,41 | 8,55 | 2,06% | 1.600,00 |
| 15.01.2026 | 8,83 | 9,02 | 8,30 | 8,38 | -4,80% | 3.244,00 |
| 14.01.2026 | 8,72 | 8,84 | 8,61 | 8,80 | 0,72% | 2.998,00 |
| 13.01.2026 | 8,73 | 8,88 | 8,59 | 8,74 | 0,29% | 1.301,00 |
| 12.01.2026 | 8,66 | 8,72 | 8,47 | 8,72 | 0,06% | 1.029,00 |
| 09.01.2026 | 8,58 | 8,74 | 8,57 | 8,71 | 1,63% | 1.600,00 |
| 08.01.2026 | 8,52 | 8,65 | 8,52 | 8,57 | 0,29% | 295,00 |
| 07.01.2026 | 8,36 | 8,69 | 8,31 | 8,55 | 2,40% | 4.806,00 |
| 06.01.2026 | 8,27 | 8,45 | 8,25 | 8,35 | 1,37% | 200,00 |
| 05.01.2026 | 8,41 | 8,42 | 8,20 | 8,23 | -1,85% | 3.711,00 |
| 02.01.2026 | 8,33 | 8,50 | 8,19 | 8,39 | 1,08% | 1.180,00 |
| 30.12.2025 | 8,24 | 8,39 | 8,23 | 8,30 | 0,94% | 3.009,00 |
| 29.12.2025 | 8,03 | 8,23 | 8,02 | 8,22 | 2,53% | 1.066,00 |
| 23.12.2025 | 7,98 | 8,10 | 7,91 | 8,02 | 0,53% | 438,00 |
| 22.12.2025 | 7,98 | 8,10 | 7,92 | 7,98 | -0,16% | 261,00 |
| 19.12.2025 | 8,27 | 8,27 | 7,92 | 7,99 | -2,89% | 6.911,00 |
| 18.12.2025 | 8,10 | 8,30 | 8,08 | 8,23 | 1,26% | 5.000,00 |
| 17.12.2025 | 8,12 | 8,18 | 8,06 | 8,12 | 0,81% | - |
| 16.12.2025 | 8,03 | 8,16 | 8,02 | 8,06 | -0,25% | 3.047,00 |
| 15.12.2025 | 8,03 | 8,17 | 8,01 | 8,08 | 0,59% | 500,00 |
| 12.12.2025 | 8,09 | 8,19 | 7,98 | 8,03 | -1,20% | 483,00 |
| 11.12.2025 | 8,03 | 8,18 | 7,96 | 8,13 | 0,28% | - |
| 10.12.2025 | 8,04 | 8,16 | 7,95 | 8,11 | -0,06% | 10.000,00 |