5,990$
Echtzeit-Aktienkurs Hafnia Ltd.
Bid:
Ask:
Aktienkurse zur Hafnia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 6,01 | 6,06 | 5,99 | 5,99 | 0,00% | 746.616,00 |
| 29.09.2025 | 6,17 | 6,18 | 5,98 | 5,99 | -3,85% | 1.093.946,00 |
| 26.09.2025 | 6,18 | 6,27 | 6,18 | 6,23 | 0,65% | 1.059.410,00 |
| 25.09.2025 | 6,19 | 6,24 | 6,16 | 6,19 | 0,00% | 732.914,00 |
| 24.09.2025 | 6,22 | 6,27 | 6,17 | 6,19 | 0,16% | 651.498,00 |
| 23.09.2025 | 6,11 | 6,30 | 6,11 | 6,18 | 0,98% | 2.222.610,00 |
| 22.09.2025 | 6,10 | 6,12 | 6,06 | 6,12 | 1,16% | 795.714,00 |
| 19.09.2025 | 6,19 | 6,19 | 6,05 | 6,05 | -3,66% | 1.043.378,00 |
| 18.09.2025 | 6,37 | 6,37 | 6,24 | 6,28 | -1,10% | 1.053.205,00 |
| 17.09.2025 | 6,36 | 6,39 | 6,31 | 6,35 | 0,32% | 888.147,00 |
| 16.09.2025 | 6,32 | 6,35 | 6,29 | 6,33 | 0,32% | 1.040.924,00 |
| 15.09.2025 | 6,22 | 6,35 | 6,21 | 6,31 | 3,95% | 1.208.721,00 |
| 12.09.2025 | 6,18 | 6,25 | 6,07 | 6,07 | 0,33% | 1.122.379,00 |
| 11.09.2025 | 6,08 | 6,14 | 5,98 | 6,05 | -1,63% | 2.159.466,00 |
| 10.09.2025 | 6,13 | 6,22 | 6,11 | 6,15 | -0,65% | 1.014.032,00 |
| 09.09.2025 | 6,41 | 6,43 | 6,19 | 6,19 | -1,90% | 1.106.328,00 |
| 08.09.2025 | 6,21 | 6,33 | 6,15 | 6,31 | 4,47% | 1.654.143,00 |
| 05.09.2025 | 6,02 | 6,07 | 6,00 | 6,04 | -0,33% | 850.212,00 |
| 04.09.2025 | 6,02 | 6,14 | 5,93 | 6,06 | -3,96% | 1.276.171,00 |
| 03.09.2025 | 6,19 | 6,32 | 6,14 | 6,31 | 3,10% | 1.801.189,00 |
| 02.09.2025 | 6,11 | 6,13 | 6,05 | 6,12 | -0,16% | 1.095.114,00 |
| 29.08.2025 | 6,15 | 6,18 | 6,07 | 6,13 | -0,16% | 1.325.701,00 |
| 28.08.2025 | 6,15 | 6,16 | 6,05 | 6,14 | 1,66% | 1.162.444,00 |
| 27.08.2025 | 5,78 | 6,11 | 5,76 | 6,04 | 3,42% | 2.523.553,00 |
| 26.08.2025 | 5,85 | 5,88 | 5,78 | 5,84 | -1,18% | 1.395.353,00 |
| 25.08.2025 | 6,00 | 6,03 | 5,87 | 5,91 | -1,17% | 929.812,00 |
| 22.08.2025 | 5,92 | 6,00 | 5,90 | 5,98 | 1,70% | 1.188.391,00 |
| 21.08.2025 | 5,71 | 5,88 | 5,70 | 5,88 | 5,38% | 1.327.488,00 |
| 20.08.2025 | 5,53 | 5,62 | 5,52 | 5,58 | 1,45% | 704.863,00 |
| 19.08.2025 | 5,53 | 5,57 | 5,48 | 5,50 | -0,54% | 1.564.679,00 |
| 18.08.2025 | 5,41 | 5,60 | 5,40 | 5,53 | 2,03% | 1.318.621,00 |
| 15.08.2025 | 5,37 | 5,43 | 5,33 | 5,42 | 0,00% | 1.028.345,00 |
| 14.08.2025 | 5,49 | 5,50 | 5,37 | 5,42 | -0,18% | 996.066,00 |
| 13.08.2025 | 5,40 | 5,44 | 5,37 | 5,43 | 0,74% | 703.922,00 |
| 12.08.2025 | 5,35 | 5,43 | 5,34 | 5,39 | 0,75% | 703.885,00 |
| 11.08.2025 | 5,45 | 5,49 | 5,30 | 5,35 | -2,90% | 1.791.527,00 |
| 08.08.2025 | 5,74 | 5,74 | 5,50 | 5,51 | -2,13% | 1.488.489,00 |
| 07.08.2025 | 5,75 | 5,80 | 5,61 | 5,63 | -3,10% | 1.675.889,00 |
| 06.08.2025 | 5,94 | 5,98 | 5,81 | 5,81 | -2,19% | 2.294.946,00 |
| 05.08.2025 | 5,85 | 5,95 | 5,82 | 5,94 | 5,32% | 2.405.584,00 |
| 04.08.2025 | 5,56 | 5,68 | 5,56 | 5,64 | 3,11% | 733.951,00 |
| 01.08.2025 | 5,53 | 5,56 | 5,41 | 5,47 | -0,55% | 1.044.839,00 |
| 31.07.2025 | 5,49 | 5,58 | 5,48 | 5,50 | -1,08% | 1.328.923,00 |
| 30.07.2025 | 5,46 | 5,63 | 5,41 | 5,56 | -1,24% | 1.571.524,00 |
| 29.07.2025 | 5,65 | 5,70 | 5,57 | 5,63 | -0,53% | 846.764,00 |
| 28.07.2025 | 5,60 | 5,68 | 5,58 | 5,66 | 2,54% | 966.454,00 |
| 25.07.2025 | 5,56 | 5,56 | 5,50 | 5,52 | -0,36% | 385.379,00 |
| 24.07.2025 | 5,57 | 5,59 | 5,53 | 5,54 | -0,18% | 577.224,00 |
| 23.07.2025 | 5,49 | 5,59 | 5,48 | 5,55 | 3,54% | 894.073,00 |
| 22.07.2025 | 5,34 | 5,39 | 5,32 | 5,36 | 2,10% | 623.635,00 |
| 21.07.2025 | 5,21 | 5,27 | 5,19 | 5,25 | 0,57% | 2.058.526,00 |
| 18.07.2025 | 5,30 | 5,33 | 5,22 | 5,22 | -0,38% | 640.618,00 |
| 17.07.2025 | 5,15 | 5,25 | 5,12 | 5,24 | 0,77% | 595.310,00 |
| 16.07.2025 | 5,18 | 5,22 | 5,17 | 5,20 | 0,19% | 691.669,00 |
| 15.07.2025 | 5,32 | 5,32 | 5,18 | 5,19 | -0,95% | 729.639,00 |
| 14.07.2025 | 5,30 | 5,33 | 5,23 | 5,24 | -2,24% | 699.419,00 |
| 11.07.2025 | 5,27 | 5,38 | 5,26 | 5,36 | 3,08% | 1.392.871,00 |
| 10.07.2025 | 5,12 | 5,25 | 5,12 | 5,20 | 1,56% | 1.377.923,00 |
| 09.07.2025 | 5,23 | 5,26 | 5,12 | 5,12 | -1,92% | 1.589.269,00 |
| 08.07.2025 | 5,26 | 5,31 | 5,21 | 5,22 | -1,88% | 1.634.164,00 |
| 07.07.2025 | 5,15 | 5,37 | 5,15 | 5,32 | 2,31% | 1.543.687,00 |
| 03.07.2025 | 5,15 | 5,20 | 5,11 | 5,20 | 2,16% | 1.326.631,00 |
| 02.07.2025 | 5,02 | 5,11 | 4,98 | 5,09 | 1,80% | 2.780.013,00 |
| 01.07.2025 | 4,93 | 5,02 | 4,90 | 5,00 | 0,20% | 1.548.608,00 |
| 30.06.2025 | 5,03 | 5,04 | 4,95 | 4,99 | -1,77% | 2.141.631,00 |
| 27.06.2025 | 5,11 | 5,13 | 5,05 | 5,08 | -1,93% | 1.450.805,00 |
| 26.06.2025 | 5,25 | 5,26 | 5,15 | 5,18 | -0,96% | 1.016.792,00 |
| 25.06.2025 | 5,18 | 5,24 | 5,17 | 5,23 | -0,19% | 1.321.815,00 |
| 24.06.2025 | 5,20 | 5,27 | 5,17 | 5,24 | -3,85% | 1.791.080,00 |
| 23.06.2025 | 5,57 | 5,60 | 5,44 | 5,45 | -1,09% | 1.637.906,00 |
| 20.06.2025 | 5,65 | 5,68 | 5,50 | 5,51 | -2,30% | 1.121.141,00 |
| 18.06.2025 | 5,70 | 5,75 | 5,64 | 5,64 | -1,05% | 1.261.931,00 |
| 17.06.2025 | 5,67 | 5,76 | 5,62 | 5,70 | 5,17% | 2.463.834,00 |
| 16.06.2025 | 5,56 | 5,62 | 5,41 | 5,42 | -2,17% | 1.621.607,00 |
| 13.06.2025 | 5,57 | 5,60 | 5,43 | 5,54 | 3,55% | 2.879.143,00 |
| 12.06.2025 | 5,30 | 5,41 | 5,30 | 5,35 | 2,29% | 1.504.569,00 |
| 11.06.2025 | 5,14 | 5,23 | 5,13 | 5,23 | 2,35% | 1.010.051,00 |
| 10.06.2025 | 5,16 | 5,18 | 5,09 | 5,11 | -2,67% | 906.795,00 |
| 09.06.2025 | 5,31 | 5,32 | 5,22 | 5,25 | 0,00% | 688.264,00 |
| 06.06.2025 | 5,19 | 5,33 | 5,11 | 5,25 | 2,34% | 912.681,00 |
| 05.06.2025 | 5,18 | 5,18 | 5,05 | 5,13 | 1,58% | 1.245.021,00 |
| 04.06.2025 | 5,02 | 5,12 | 5,00 | 5,05 | 1,20% | 1.694.841,00 |
| 03.06.2025 | 5,06 | 5,09 | 4,99 | 4,99 | -2,73% | 1.304.349,00 |
| 02.06.2025 | 5,03 | 5,14 | 5,01 | 5,13 | 1,38% | 1.475.966,00 |
| 30.05.2025 | 5,16 | 5,16 | 5,02 | 5,06 | 0,20% | 2.213.982,00 |
| 29.05.2025 | 5,10 | 5,12 | 5,02 | 5,05 | 0,20% | 1.247.893,00 |
| 28.05.2025 | 5,10 | 5,11 | 5,00 | 5,04 | -3,26% | 1.913.799,00 |
| 27.05.2025 | 5,28 | 5,29 | 5,19 | 5,21 | 1,36% | 2.007.907,00 |
| 23.05.2025 | 5,12 | 5,17 | 5,10 | 5,14 | -1,91% | 1.127.799,00 |
| 22.05.2025 | 5,32 | 5,33 | 5,23 | 5,24 | -2,24% | 992.907,00 |
| 21.05.2025 | 5,39 | 5,42 | 5,34 | 5,36 | -0,56% | 1.020.462,00 |
| 20.05.2025 | 5,37 | 5,42 | 5,32 | 5,39 | 0,75% | 963.345,00 |
| 19.05.2025 | 5,33 | 5,36 | 5,27 | 5,35 | -0,56% | 1.414.663,00 |
| 16.05.2025 | 5,26 | 5,38 | 5,23 | 5,38 | 4,67% | 2.535.188,00 |
| 15.05.2025 | 5,05 | 5,16 | 5,03 | 5,14 | -1,34% | 1.466.388,00 |
| 14.05.2025 | 5,24 | 5,28 | 5,19 | 5,21 | 0,97% | 1.404.668,00 |
| 13.05.2025 | 5,14 | 5,18 | 5,10 | 5,16 | 0,98% | 1.139.783,00 |
| 12.05.2025 | 5,13 | 5,23 | 5,09 | 5,11 | 1,39% | 1.068.820,00 |
| 09.05.2025 | 5,11 | 5,12 | 5,00 | 5,04 | 0,00% | 1.173.410,00 |
| 08.05.2025 | 5,01 | 5,07 | 4,99 | 5,04 | 0,60% | 1.910.566,00 |