9,038€
0,07%
Echtzeit-Aktienkurs Hafnia Ltd.
Bid:
Ask:
Aktienkurse zur Hafnia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 8,98 | 8,98 | 8,98 | 8,98 | -0,63% | 3,00 |
| 20.10.2026 | 8,91 | 9,09 | 8,66 | 9,03 | 0,83% | 272,00 |
| 19.10.2026 | 8,91 | 9,22 | 8,78 | 8,96 | 0,45% | 8.827,00 |
| 16.10.2026 | 9,15 | 9,18 | 8,86 | 8,92 | -1,11% | 1.767,00 |
| 15.10.2026 | 8,97 | 9,06 | 8,97 | 9,02 | -5,39% | - |
| 14.10.2026 | 9,73 | 9,83 | 9,35 | 9,53 | -1,53% | 4.891,00 |
| 13.10.2026 | 9,66 | 9,76 | 9,54 | 9,68 | -1,48% | 948,00 |
| 12.10.2026 | 9,59 | 9,93 | 9,38 | 9,83 | 2,69% | 3.924,00 |
| 09.10.2026 | 9,65 | 9,69 | 9,38 | 9,57 | -1,05% | 7.688,00 |
| 08.10.2026 | 9,09 | 9,72 | 9,09 | 9,67 | 4,85% | 7.799,00 |
| 07.10.2026 | 8,96 | 9,35 | 8,91 | 9,22 | 2,42% | 10.779,00 |
| 06.10.2026 | 9,15 | 9,24 | 8,96 | 9,01 | -1,72% | 4.703,00 |
| 05.10.2026 | 9,02 | 9,34 | 8,90 | 9,16 | 0,94% | 4.304,00 |
| 02.10.2026 | 8,86 | 9,12 | 8,73 | 9,08 | 1,43% | 3.258,00 |
| 01.10.2026 | 8,75 | 8,95 | 8,41 | 8,95 | 1,88% | 6.875,00 |
| 30.09.2026 | 8,69 | 8,92 | 8,52 | 8,79 | 3,44% | 1.471,00 |
| 29.09.2026 | 7,97 | 8,54 | 7,96 | 8,49 | 5,54% | 8.276,00 |
| 28.09.2026 | 7,69 | 8,14 | 7,69 | 8,05 | 2,77% | 4.141,00 |
| 25.09.2026 | 7,71 | 7,84 | 7,53 | 7,83 | 0,31% | 16.597,00 |
| 24.09.2026 | 7,63 | 7,81 | 7,42 | 7,81 | -0,89% | 17.256,00 |
| 23.09.2026 | 8,15 | 8,16 | 7,87 | 7,88 | -2,77% | 10.669,00 |
| 22.09.2026 | 8,51 | 8,51 | 8,04 | 8,10 | -4,87% | 12.880,00 |
| 21.09.2026 | 8,82 | 8,82 | 8,45 | 8,52 | -3,69% | 16.043,00 |
| 18.09.2026 | 8,49 | 8,85 | 8,42 | 8,84 | 4,18% | 10.508,00 |
| 17.09.2026 | 8,51 | 8,59 | 8,41 | 8,49 | 0,43% | 9.022,00 |
| 16.09.2026 | 8,15 | 8,53 | 8,14 | 8,45 | 3,35% | 9.070,00 |
| 15.09.2026 | 8,09 | 8,20 | 7,94 | 8,18 | 1,06% | 7.850,00 |
| 14.09.2026 | 8,26 | 8,28 | 8,00 | 8,09 | -0,31% | 6.119,00 |
| 11.09.2026 | 8,10 | 8,25 | 8,00 | 8,12 | 1,05% | 5.909,00 |
| 10.09.2026 | 7,88 | 8,04 | 7,73 | 8,03 | 2,57% | 6.926,00 |
| 09.09.2026 | 7,68 | 7,85 | 7,62 | 7,83 | 1,69% | 1.362,00 |
| 08.09.2026 | 7,30 | 7,71 | 7,30 | 7,70 | 3,98% | 9.216,00 |
| 07.09.2026 | 7,43 | 7,50 | 7,31 | 7,41 | -6,36% | 13.805,00 |
| 04.09.2026 | 7,69 | 7,93 | 7,65 | 7,91 | 2,97% | 62.853,00 |
| 03.09.2026 | 7,63 | 7,72 | 7,60 | 7,68 | 0,84% | 5.066,00 |
| 02.09.2026 | 7,44 | 7,66 | 7,38 | 7,62 | 2,42% | 10.308,00 |
| 01.09.2026 | 7,31 | 7,53 | 7,17 | 7,44 | 1,93% | 18.960,00 |
| 31.08.2026 | 7,37 | 7,37 | 7,18 | 7,30 | -0,15% | 6.811,00 |
| 28.08.2026 | 7,15 | 7,34 | 7,00 | 7,31 | 2,74% | 22.753,00 |
| 27.08.2026 | 6,79 | 7,11 | 6,67 | 7,11 | 6,20% | 5.845,00 |
| 26.08.2026 | 7,04 | 7,15 | 6,65 | 6,70 | -4,42% | 21.558,00 |
| 25.08.2026 | 6,97 | 7,07 | 6,94 | 7,01 | 0,65% | 900,00 |
| 24.08.2026 | 7,00 | 7,03 | 6,88 | 6,96 | -0,57% | 8.408,00 |
| 21.08.2026 | 6,74 | 7,10 | 6,74 | 7,00 | 3,40% | 12.477,00 |
| 20.08.2026 | 6,75 | 6,79 | 6,73 | 6,77 | -0,09% | 1.200,00 |
| 19.08.2026 | 6,76 | 6,94 | 6,75 | 6,78 | -16,03% | 2.175,00 |
| 05.05.2026 | 7,71 | 8,14 | 7,71 | 8,07 | 5,49% | 7.360,00 |
| 04.05.2026 | 7,57 | 7,66 | 7,42 | 7,65 | -0,05% | 3.104,00 |
| 30.04.2026 | 7,52 | 7,69 | 7,47 | 7,66 | 1,65% | 2.149,00 |
| 29.04.2026 | 7,47 | 7,68 | 7,35 | 7,53 | 0,94% | 3.296,00 |
| 28.04.2026 | 7,31 | 7,50 | 7,30 | 7,46 | 2,12% | 1.398,00 |
| 27.04.2026 | 7,18 | 7,38 | 7,04 | 7,31 | 1,74% | 15.870,00 |
| 24.04.2026 | 7,26 | 7,30 | 7,11 | 7,18 | -0,28% | 3.086,00 |
| 23.04.2026 | 7,12 | 7,29 | 7,04 | 7,20 | 0,63% | 26.416,00 |
| 22.04.2026 | 7,16 | 7,18 | 6,97 | 7,16 | -0,20% | 130,00 |
| 21.04.2026 | 7,05 | 7,23 | 7,03 | 7,17 | 1,19% | 3.818,00 |
| 20.04.2026 | 6,90 | 7,12 | 6,76 | 7,09 | 1,52% | 11.103,00 |
| 17.04.2026 | 6,91 | 7,00 | 6,73 | 6,98 | 0,71% | 3.432,00 |
| 16.04.2026 | 6,99 | 7,00 | 6,83 | 6,93 | -0,22% | 7.900,00 |
| 15.04.2026 | 6,86 | 7,14 | 6,83 | 6,95 | 0,87% | 13.589,00 |
| 14.04.2026 | 7,03 | 7,13 | 6,88 | 6,89 | -1,94% | 7.483,00 |
| 13.04.2026 | 6,87 | 7,08 | 6,77 | 7,02 | 1,75% | 13.190,00 |
| 10.04.2026 | 7,12 | 7,13 | 6,85 | 6,90 | -3,97% | 2.744,00 |
| 09.04.2026 | 6,99 | 7,29 | 6,98 | 7,19 | 2,32% | 21.104,00 |
| 08.04.2026 | 6,93 | 7,14 | 6,77 | 7,02 | 1,15% | 14.609,00 |
| 07.04.2026 | 7,04 | 7,18 | 6,88 | 6,94 | 1,80% | 5.688,00 |
| 02.04.2026 | 6,49 | 6,86 | 6,49 | 6,82 | 3,01% | 12.108,00 |
| 01.04.2026 | 6,61 | 6,86 | 6,49 | 6,62 | 0,39% | 12.470,00 |
| 31.03.2026 | 6,57 | 6,70 | 6,37 | 6,60 | 1,07% | 435,00 |
| 30.03.2026 | 6,58 | 6,63 | 6,35 | 6,53 | 0,20% | 7.204,00 |
| 27.03.2026 | 6,54 | 6,71 | 6,42 | 6,51 | -0,78% | 40.320,00 |
| 26.03.2026 | 6,53 | 6,70 | 6,49 | 6,56 | 1,70% | 26.154,00 |
| 25.03.2026 | 6,57 | 6,64 | 6,42 | 6,45 | -1,74% | 32.305,00 |
| 24.03.2026 | 6,19 | 6,59 | 6,19 | 6,57 | 5,53% | 8.752,00 |
| 23.03.2026 | 6,01 | 6,27 | 5,81 | 6,22 | 2,20% | 26.498,00 |
| 20.03.2026 | 6,14 | 6,29 | 6,05 | 6,09 | -0,93% | 5.780,00 |
| 19.03.2026 | 6,06 | 6,20 | 5,88 | 6,15 | 1,69% | 19.760,00 |
| 18.03.2026 | 5,84 | 6,10 | 5,79 | 6,04 | 4,59% | 3.022,00 |
| 17.03.2026 | 5,86 | 5,91 | 5,67 | 5,78 | -1,67% | 4.537,00 |
| 16.03.2026 | 5,90 | 5,94 | 5,73 | 5,88 | 0,89% | 7.101,00 |
| 13.03.2026 | 5,87 | 5,88 | 5,53 | 5,83 | 0,60% | 12.568,00 |
| 12.03.2026 | 6,16 | 6,18 | 5,74 | 5,79 | -6,82% | 14.625,00 |
| 11.03.2026 | 6,44 | 6,44 | 6,17 | 6,21 | -3,13% | 6.952,00 |
| 10.03.2026 | 6,44 | 6,58 | 6,22 | 6,42 | -0,28% | 5.353,00 |
| 09.03.2026 | 6,32 | 6,68 | 6,09 | 6,43 | 0,22% | 30.964,00 |
| 06.03.2026 | 6,28 | 6,48 | 6,19 | 6,42 | 5,98% | 15.505,00 |
| 05.03.2026 | 6,63 | 6,63 | 6,01 | 6,06 | -10,52% | 387.303,00 |
| 04.03.2026 | 6,69 | 6,90 | 6,53 | 6,77 | 0,53% | 5.251,00 |
| 03.03.2026 | 6,74 | 6,82 | 6,52 | 6,73 | 1,85% | 9.234,00 |
| 02.03.2026 | 6,90 | 6,93 | 6,50 | 6,61 | 1,82% | 20.697,00 |
| 27.02.2026 | 6,30 | 6,51 | 6,20 | 6,49 | 2,95% | 2.856,00 |
| 26.02.2026 | 6,16 | 6,43 | 6,15 | 6,31 | 2,42% | 7.225,00 |
| 25.02.2026 | 6,19 | 6,22 | 6,09 | 6,16 | -0,37% | 8.497,00 |
| 24.02.2026 | 6,16 | 6,22 | 6,12 | 6,18 | 0,62% | 7.430,00 |
| 23.02.2026 | 6,16 | 6,17 | 5,99 | 6,14 | -0,79% | 10.495,00 |
| 20.02.2026 | 6,06 | 6,21 | 5,96 | 6,19 | 2,36% | 10.456,00 |
| 19.02.2026 | 5,89 | 6,09 | 5,84 | 6,05 | 3,37% | 28.810,00 |
| 18.02.2026 | 5,66 | 5,89 | 5,65 | 5,85 | 3,63% | 15.665,00 |
| 17.02.2026 | 5,74 | 5,74 | 5,58 | 5,65 | -1,77% | 9.731,00 |
| 16.02.2026 | 5,60 | 5,87 | 5,60 | 5,75 | 1,88% | 5.883,00 |