10,175$
1,95%
Echtzeit-Aktienkurs Hafnia Ltd.
Bid:
Ask:
Aktienkurse zur Hafnia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,97 | 10,24 | 9,95 | 10,17 | 1,90% | 3.707.425,00 |
| 19.10.2026 | 10,20 | 10,36 | 9,81 | 9,98 | -0,30% | 2.184.159,00 |
| 16.10.2026 | 10,28 | 10,33 | 9,96 | 10,01 | -0,99% | 1.948.458,00 |
| 15.10.2026 | 10,08 | 10,49 | 10,05 | 10,11 | -4,98% | 4.600.184,00 |
| 14.10.2026 | 10,88 | 10,88 | 10,40 | 10,64 | -1,94% | 3.240.573,00 |
| 13.10.2026 | 10,70 | 10,91 | 10,68 | 10,85 | -0,64% | 1.835.859,00 |
| 12.10.2026 | 11,01 | 11,10 | 10,89 | 10,92 | 1,87% | 2.934.251,00 |
| 09.10.2026 | 10,56 | 10,88 | 10,52 | 10,72 | -1,20% | 4.243.153,00 |
| 08.10.2026 | 10,58 | 10,90 | 10,55 | 10,85 | 5,03% | 4.042.614,00 |
| 07.10.2026 | 10,19 | 10,48 | 10,13 | 10,33 | 1,97% | 3.698.809,00 |
| 06.10.2026 | 10,22 | 10,25 | 10,07 | 10,13 | -1,46% | 1.906.334,00 |
| 05.10.2026 | 10,38 | 10,42 | 9,95 | 10,28 | 0,29% | 3.663.996,00 |
| 02.10.2026 | 9,92 | 10,28 | 9,87 | 10,25 | 1,79% | 2.569.474,00 |
| 01.10.2026 | 9,65 | 10,07 | 9,57 | 10,07 | 1,31% | 2.893.118,00 |
| 30.09.2026 | 9,93 | 10,13 | 9,92 | 9,94 | 2,79% | 3.438.907,00 |
| 29.09.2026 | 9,32 | 9,69 | 9,31 | 9,67 | 5,91% | 4.979.988,00 |
| 28.09.2026 | 9,14 | 9,28 | 9,05 | 9,13 | 2,35% | 2.746.952,00 |
| 25.09.2026 | 8,79 | 8,94 | 8,76 | 8,92 | 0,00% | 4.307.335,00 |
| 24.09.2026 | 8,47 | 8,92 | 8,41 | 8,92 | -1,98% | 9.683.475,00 |
| 23.09.2026 | 9,29 | 9,31 | 9,06 | 9,10 | -1,41% | 1.586.927,00 |
| 22.09.2026 | 9,30 | 9,46 | 9,20 | 9,23 | -4,94% | 3.039.850,00 |
| 21.09.2026 | 9,75 | 10,09 | 9,70 | 9,71 | -4,05% | 2.389.243,00 |
| 18.09.2026 | 9,85 | 10,12 | 9,75 | 10,12 | 4,12% | 2.387.841,00 |
| 17.09.2026 | 9,75 | 9,86 | 9,65 | 9,72 | 0,10% | 1.933.930,00 |
| 16.09.2026 | 9,59 | 9,84 | 9,53 | 9,71 | 2,43% | 2.283.219,00 |
| 15.09.2026 | 9,33 | 9,49 | 9,27 | 9,48 | 1,61% | 2.303.393,00 |
| 14.09.2026 | 9,35 | 9,41 | 9,23 | 9,33 | -0,53% | 2.128.853,00 |
| 11.09.2026 | 9,32 | 9,60 | 9,31 | 9,38 | 0,21% | 2.533.655,00 |
| 10.09.2026 | 9,08 | 9,44 | 9,04 | 9,36 | 2,18% | 3.098.206,00 |
| 09.09.2026 | 9,00 | 9,20 | 8,91 | 9,16 | 2,23% | 3.045.599,00 |
| 08.09.2026 | 8,81 | 8,98 | 8,61 | 8,96 | -2,82% | 3.760.196,00 |
| 04.09.2026 | 8,95 | 9,25 | 8,94 | 9,22 | 3,25% | 2.734.606,00 |
| 03.09.2026 | 8,87 | 9,03 | 8,86 | 8,93 | 0,56% | 2.412.836,00 |
| 02.09.2026 | 8,58 | 8,92 | 8,55 | 8,88 | 3,38% | 1.808.930,00 |
| 01.09.2026 | 8,56 | 8,72 | 8,50 | 8,59 | 1,78% | 1.937.497,00 |
| 31.08.2026 | 8,53 | 8,57 | 8,34 | 8,44 | -0,35% | 2.021.182,00 |
| 28.08.2026 | 8,35 | 8,49 | 8,26 | 8,47 | 2,17% | 1.851.245,00 |
| 27.08.2026 | 7,91 | 8,30 | 7,91 | 8,29 | 6,69% | 1.538.466,00 |
| 26.08.2026 | 7,93 | 8,01 | 7,73 | 7,77 | -5,13% | 1.509.987,00 |
| 25.08.2026 | 8,20 | 8,23 | 8,10 | 8,19 | 0,74% | 896.499,00 |
| 24.08.2026 | 8,03 | 8,16 | 8,03 | 8,13 | -0,37% | 1.189.568,00 |
| 21.08.2026 | 8,07 | 8,30 | 8,06 | 8,16 | 3,42% | 1.610.257,00 |
| 20.08.2026 | 7,97 | 8,00 | 7,85 | 7,89 | -0,25% | 1.311.510,00 |
| 19.08.2026 | 8,08 | 8,09 | 7,87 | 7,91 | 1,67% | 1.597.772,00 |
| 18.08.2026 | 7,85 | 7,87 | 7,70 | 7,78 | -1,02% | 1.068.472,00 |
| 17.08.2026 | 7,85 | 7,91 | 7,82 | 7,86 | 1,55% | 1.111.317,00 |
| 14.08.2026 | 7,74 | 7,79 | 7,66 | 7,74 | 1,71% | 822.231,00 |
| 13.08.2026 | 7,49 | 7,71 | 7,49 | 7,61 | 1,60% | 989.617,00 |
| 12.08.2026 | 7,28 | 7,51 | 7,28 | 7,49 | 2,32% | 746.154,00 |
| 11.08.2026 | 7,48 | 7,49 | 7,25 | 7,32 | -2,27% | 997.332,00 |
| 10.08.2026 | 7,61 | 7,61 | 7,49 | 7,49 | -0,27% | 609.967,00 |
| 07.08.2026 | 7,58 | 7,66 | 7,45 | 7,51 | -0,53% | 686.253,00 |
| 06.08.2026 | 7,43 | 7,60 | 7,43 | 7,55 | 3,85% | 1.134.055,00 |
| 05.08.2026 | 7,54 | 7,59 | 7,27 | 7,27 | -2,42% | 1.242.025,00 |
| 04.08.2026 | 7,63 | 7,66 | 7,45 | 7,45 | -2,10% | 1.236.428,00 |
| 03.08.2026 | 7,64 | 7,68 | 7,45 | 7,61 | -1,04% | 799.745,00 |
| 31.07.2026 | 7,68 | 7,71 | 7,60 | 7,69 | 0,00% | 894.021,00 |
| 30.07.2026 | 7,60 | 7,72 | 7,54 | 7,69 | 1,45% | 903.523,00 |
| 29.07.2026 | 7,62 | 7,65 | 7,47 | 7,58 | 0,53% | 1.016.063,00 |
| 28.07.2026 | 7,53 | 7,60 | 7,49 | 7,54 | 0,94% | 1.087.525,00 |
| 27.07.2026 | 7,36 | 7,53 | 7,32 | 7,47 | -2,35% | 1.131.275,00 |
| 24.07.2026 | 7,73 | 7,77 | 7,60 | 7,65 | 0,66% | 1.292.423,00 |
| 23.07.2026 | 7,60 | 7,69 | 7,56 | 7,60 | 0,93% | 1.000.640,00 |
| 22.07.2026 | 7,64 | 7,67 | 7,50 | 7,53 | -0,26% | 1.031.159,00 |
| 21.07.2026 | 7,45 | 7,59 | 7,33 | 7,55 | 3,00% | 1.004.428,00 |
| 20.07.2026 | 7,33 | 7,44 | 7,31 | 7,33 | 1,10% | 953.738,00 |
| 17.07.2026 | 7,30 | 7,34 | 7,21 | 7,25 | -1,89% | 1.318.617,00 |
| 16.07.2026 | 7,46 | 7,55 | 7,39 | 7,39 | -1,99% | 1.381.820,00 |
| 15.07.2026 | 7,54 | 7,56 | 7,40 | 7,54 | 0,80% | 953.263,00 |
| 14.07.2026 | 7,41 | 7,56 | 7,39 | 7,48 | 2,19% | 1.177.861,00 |
| 13.07.2026 | 7,49 | 7,52 | 7,30 | 7,32 | 0,69% | 1.325.955,00 |
| 10.07.2026 | 7,04 | 7,27 | 7,04 | 7,27 | 3,56% | 1.195.196,00 |
| 09.07.2026 | 7,20 | 7,23 | 6,93 | 7,02 | -3,57% | 960.594,00 |
| 08.07.2026 | 7,25 | 7,32 | 7,19 | 7,28 | 1,39% | 1.190.764,00 |
| 07.07.2026 | 7,05 | 7,18 | 7,02 | 7,18 | 0,98% | 901.415,00 |
| 06.07.2026 | 6,96 | 7,23 | 6,96 | 7,11 | 1,28% | 1.212.336,00 |
| 02.07.2026 | 6,82 | 7,06 | 6,82 | 7,02 | 7,01% | 2.891.679,00 |
| 01.07.2026 | 6,63 | 6,66 | 6,51 | 6,56 | -1,20% | 2.498.383,00 |
| 30.06.2026 | 6,69 | 6,72 | 6,50 | 6,64 | -3,21% | 3.732.209,00 |
| 29.06.2026 | 6,96 | 7,05 | 6,83 | 6,86 | -1,58% | 1.898.866,00 |
| 26.06.2026 | 7,02 | 7,15 | 6,85 | 6,97 | -4,13% | 3.059.985,00 |
| 25.06.2026 | 7,28 | 7,36 | 7,20 | 7,27 | -2,15% | 2.186.548,00 |
| 24.06.2026 | 7,68 | 7,70 | 7,40 | 7,43 | -2,49% | 2.181.365,00 |
| 23.06.2026 | 7,44 | 7,65 | 7,43 | 7,62 | 0,40% | 1.575.664,00 |
| 22.06.2026 | 7,29 | 7,61 | 7,29 | 7,59 | 4,98% | 2.833.766,00 |
| 18.06.2026 | 7,05 | 7,25 | 6,96 | 7,23 | 1,26% | 2.069.143,00 |
| 17.06.2026 | 7,31 | 7,35 | 7,14 | 7,14 | -2,86% | 1.284.109,00 |
| 16.06.2026 | 7,45 | 7,50 | 7,24 | 7,35 | -1,34% | 1.962.750,00 |
| 15.06.2026 | 7,47 | 7,51 | 7,36 | 7,45 | -0,67% | 2.121.109,00 |
| 12.06.2026 | 7,24 | 7,51 | 7,20 | 7,50 | 3,02% | 2.078.270,00 |
| 11.06.2026 | 7,45 | 7,50 | 7,27 | 7,28 | -1,09% | 1.461.388,00 |
| 10.06.2026 | 7,29 | 7,44 | 7,28 | 7,36 | 0,68% | 989.319,00 |
| 09.06.2026 | 7,24 | 7,32 | 7,19 | 7,31 | 0,41% | 1.675.659,00 |
| 08.06.2026 | 7,50 | 7,53 | 7,21 | 7,28 | 0,00% | 1.437.810,00 |
| 05.06.2026 | 7,20 | 7,38 | 7,16 | 7,28 | 0,28% | 2.085.499,00 |
| 04.06.2026 | 7,35 | 7,43 | 7,22 | 7,26 | -6,08% | 2.354.242,00 |
| 03.06.2026 | 7,75 | 7,92 | 7,72 | 7,73 | -0,77% | 1.841.838,00 |
| 02.06.2026 | 7,75 | 7,83 | 7,69 | 7,79 | 0,13% | 2.339.400,00 |
| 01.06.2026 | 7,69 | 7,87 | 7,62 | 7,78 | 1,70% | 2.619.730,00 |
| 29.05.2026 | 7,66 | 7,75 | 7,60 | 7,65 | -1,67% | 2.721.188,00 |