5,260$
2,53%
Echtzeit-Aktienkurs Hafnia Ltd.
Bid:
Ask:
Aktienkurse zur Hafnia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 4,92 | 5,01 | 4,88 | 5,01 | 1,83% | 1.888.911,00 |
| 06.05.2025 | 5,08 | 5,09 | 4,91 | 4,92 | 0,00% | 3.032.162,00 |
| 05.05.2025 | 4,93 | 4,96 | 4,89 | 4,92 | 4,24% | 1.379.278,00 |
| 02.05.2025 | 4,73 | 4,75 | 4,66 | 4,72 | 1,29% | 1.343.235,00 |
| 01.05.2025 | 4,67 | 4,72 | 4,63 | 4,66 | 0,43% | 1.029.231,00 |
| 30.04.2025 | 4,55 | 4,68 | 4,53 | 4,64 | 0,87% | 1.399.753,00 |
| 29.04.2025 | 4,58 | 4,67 | 4,58 | 4,60 | 0,88% | 1.723.085,00 |
| 28.04.2025 | 4,45 | 4,59 | 4,45 | 4,56 | 1,56% | 2.155.039,00 |
| 25.04.2025 | 4,40 | 4,50 | 4,36 | 4,49 | 0,45% | 1.114.070,00 |
| 24.04.2025 | 4,44 | 4,48 | 4,40 | 4,47 | 1,82% | 1.101.016,00 |
| 23.04.2025 | 4,37 | 4,45 | 4,34 | 4,39 | 1,86% | 1.924.218,00 |
| 22.04.2025 | 4,27 | 4,32 | 4,27 | 4,31 | 1,89% | 855.609,00 |
| 21.04.2025 | 4,26 | 4,26 | 4,17 | 4,23 | -0,47% | 1.002.574,00 |
| 17.04.2025 | 4,17 | 4,25 | 4,16 | 4,25 | 1,92% | 1.191.619,00 |
| 16.04.2025 | 4,15 | 4,21 | 4,13 | 4,17 | 0,97% | 1.039.770,00 |
| 15.04.2025 | 4,18 | 4,21 | 4,12 | 4,13 | -1,43% | 1.530.277,00 |
| 14.04.2025 | 4,27 | 4,27 | 4,15 | 4,19 | -0,48% | 1.623.608,00 |
| 11.04.2025 | 4,15 | 4,23 | 4,12 | 4,21 | 5,25% | 2.051.529,00 |
| 10.04.2025 | 4,04 | 4,08 | 3,92 | 4,00 | -3,61% | 2.830.081,00 |
| 09.04.2025 | 3,82 | 4,18 | 3,74 | 4,15 | 8,92% | 3.067.568,00 |
| 08.04.2025 | 3,96 | 3,98 | 3,79 | 3,81 | -3,54% | 2.385.127,00 |
| 07.04.2025 | 3,69 | 4,05 | 3,67 | 3,95 | 8,22% | 2.976.268,00 |
| 04.04.2025 | 3,75 | 3,78 | 3,61 | 3,65 | -9,43% | 3.627.565,00 |
| 03.04.2025 | 4,08 | 4,11 | 3,98 | 4,03 | -3,59% | 3.470.880,00 |
| 02.04.2025 | 4,21 | 4,22 | 4,14 | 4,18 | 0,48% | 990.691,00 |
| 01.04.2025 | 4,17 | 4,20 | 4,10 | 4,16 | 0,00% | 1.374.503,00 |
| 31.03.2025 | 4,09 | 4,17 | 4,05 | 4,16 | -1,65% | 2.166.136,00 |
| 28.03.2025 | 4,24 | 4,25 | 4,18 | 4,23 | 0,24% | 1.649.927,00 |
| 27.03.2025 | 4,31 | 4,33 | 4,19 | 4,22 | -3,65% | 2.706.649,00 |
| 26.03.2025 | 4,43 | 4,44 | 4,38 | 4,38 | -0,45% | 1.265.078,00 |
| 25.03.2025 | 4,49 | 4,51 | 4,38 | 4,40 | -0,90% | 1.419.944,00 |
| 24.03.2025 | 4,38 | 4,45 | 4,38 | 4,44 | 0,68% | 1.970.467,00 |
| 21.03.2025 | 4,54 | 4,54 | 4,41 | 4,41 | -2,43% | 1.380.722,00 |
| 20.03.2025 | 4,49 | 4,58 | 4,44 | 4,52 | -1,09% | 1.600.295,00 |
| 19.03.2025 | 4,54 | 4,59 | 4,50 | 4,57 | 3,16% | 2.179.666,00 |
| 18.03.2025 | 4,49 | 4,50 | 4,40 | 4,43 | 0,23% | 2.073.941,00 |
| 17.03.2025 | 4,39 | 4,46 | 4,37 | 4,42 | 3,27% | 1.413.446,00 |
| 14.03.2025 | 4,25 | 4,30 | 4,23 | 4,28 | 0,71% | 1.314.828,00 |
| 13.03.2025 | 4,27 | 4,33 | 4,22 | 4,25 | 1,19% | 1.369.576,00 |
| 12.03.2025 | 4,22 | 4,24 | 4,17 | 4,20 | -0,24% | 1.968.073,00 |
| 11.03.2025 | 4,13 | 4,22 | 4,10 | 4,21 | 4,47% | 4.729.020,00 |
| 10.03.2025 | 4,16 | 4,22 | 3,98 | 4,03 | -7,78% | 6.563.033,00 |
| 07.03.2025 | 4,39 | 4,45 | 4,37 | 4,37 | -1,35% | 2.608.693,00 |
| 06.03.2025 | 4,38 | 4,45 | 4,35 | 4,43 | 3,50% | 3.937.047,00 |
| 05.03.2025 | 4,32 | 4,37 | 4,28 | 4,28 | 3,13% | 4.056.580,00 |
| 04.03.2025 | 4,00 | 4,21 | 3,91 | 4,15 | 2,72% | 5.216.584,00 |
| 03.03.2025 | 4,16 | 4,17 | 4,00 | 4,04 | -0,49% | 5.666.195,00 |
| 28.02.2025 | 4,23 | 4,36 | 4,05 | 4,06 | -3,56% | 6.460.151,00 |
| 27.02.2025 | 4,35 | 4,48 | 4,14 | 4,21 | -14,60% | 14.952.324,00 |
| 26.02.2025 | 4,89 | 4,97 | 4,84 | 4,93 | 0,61% | 2.861.733,00 |
| 25.02.2025 | 4,95 | 4,97 | 4,89 | 4,90 | -1,61% | 2.519.798,00 |
| 24.02.2025 | 5,03 | 5,03 | 4,96 | 4,98 | -1,39% | 2.967.573,00 |
| 21.02.2025 | 5,13 | 5,15 | 5,02 | 5,05 | 0,00% | 1.764.262,00 |
| 20.02.2025 | 5,08 | 5,10 | 5,01 | 5,05 | -1,17% | 2.235.650,00 |
| 19.02.2025 | 5,14 | 5,16 | 5,07 | 5,11 | -1,16% | 2.109.099,00 |
| 18.02.2025 | 5,09 | 5,21 | 5,08 | 5,17 | 0,98% | 2.369.467,00 |
| 14.02.2025 | 5,24 | 5,30 | 5,11 | 5,12 | -0,39% | 2.810.679,00 |
| 13.02.2025 | 5,30 | 5,34 | 5,14 | 5,14 | -4,46% | 3.618.472,00 |
| 12.02.2025 | 5,38 | 5,48 | 5,35 | 5,38 | -0,19% | 2.038.285,00 |
| 11.02.2025 | 5,44 | 5,45 | 5,36 | 5,39 | -0,19% | 1.729.999,00 |
| 10.02.2025 | 5,32 | 5,41 | 5,25 | 5,40 | 1,50% | 2.205.661,00 |
| 07.02.2025 | 5,38 | 5,41 | 5,31 | 5,32 | -0,93% | 1.512.238,00 |
| 06.02.2025 | 5,45 | 5,45 | 5,29 | 5,37 | -1,83% | 2.500.484,00 |
| 05.02.2025 | 5,42 | 5,50 | 5,38 | 5,47 | -1,44% | 2.254.890,00 |
| 04.02.2025 | 5,30 | 5,59 | 5,25 | 5,55 | 3,93% | 2.307.181,00 |
| 03.02.2025 | 5,25 | 5,38 | 5,21 | 5,34 | 0,95% | 2.222.395,00 |
| 31.01.2025 | 5,31 | 5,37 | 5,24 | 5,29 | 0,00% | 2.532.133,00 |
| 30.01.2025 | 5,24 | 5,33 | 5,19 | 5,29 | 2,12% | 2.034.868,00 |
| 29.01.2025 | 5,09 | 5,18 | 5,05 | 5,18 | 1,97% | 1.842.460,00 |
| 28.01.2025 | 5,13 | 5,16 | 5,03 | 5,08 | -0,78% | 2.598.164,00 |
| 27.01.2025 | 5,10 | 5,22 | 5,09 | 5,12 | 0,20% | 3.009.588,00 |
| 24.01.2025 | 5,21 | 5,22 | 5,08 | 5,11 | -3,22% | 5.107.044,00 |
| 23.01.2025 | 5,15 | 5,29 | 5,15 | 5,28 | 4,97% | 8.335.742,00 |
| 22.01.2025 | 5,03 | 5,13 | 5,02 | 5,03 | -1,37% | 3.586.715,00 |
| 21.01.2025 | 5,14 | 5,16 | 5,06 | 5,10 | -6,08% | 6.360.752,00 |
| 17.01.2025 | 5,46 | 5,57 | 5,37 | 5,43 | -5,24% | 3.553.849,00 |
| 16.01.2025 | 5,89 | 5,90 | 5,72 | 5,73 | -4,02% | 2.016.937,00 |
| 15.01.2025 | 6,03 | 6,06 | 5,90 | 5,97 | -2,13% | 3.643.690,00 |
| 14.01.2025 | 6,02 | 6,11 | 6,01 | 6,10 | 0,66% | 3.543.066,00 |