8,970$
1,47%
Echtzeit-Aktienkurs Hafnia Ltd.
Bid:
Ask:
Aktienkurse zur Hafnia Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 8,78 | 9,00 | 8,78 | 8,98 | 1,58% | 337.572,00 |
| 07.05.2026 | 8,79 | 8,85 | 8,54 | 8,84 | 0,23% | 1.690.860,00 |
| 06.05.2026 | 8,89 | 9,04 | 8,76 | 8,82 | -6,77% | 1.775.788,00 |
| 05.05.2026 | 9,25 | 9,54 | 9,15 | 9,46 | 4,99% | 1.510.584,00 |
| 04.05.2026 | 8,94 | 9,03 | 8,85 | 9,01 | 1,01% | 1.184.307,00 |
| 01.05.2026 | 8,86 | 8,96 | 8,82 | 8,92 | 0,11% | 712.325,00 |
| 30.04.2026 | 8,78 | 8,96 | 8,78 | 8,91 | 1,37% | 1.347.657,00 |
| 29.04.2026 | 8,88 | 8,98 | 8,75 | 8,79 | 0,23% | 2.132.925,00 |
| 28.04.2026 | 8,68 | 8,83 | 8,58 | 8,77 | 2,10% | 1.948.818,00 |
| 27.04.2026 | 8,50 | 8,68 | 8,40 | 8,59 | 1,78% | 1.650.580,00 |
| 24.04.2026 | 8,45 | 8,57 | 8,42 | 8,44 | -0,47% | 1.686.261,00 |
| 23.04.2026 | 8,30 | 8,54 | 8,29 | 8,48 | 0,83% | 1.980.403,00 |
| 22.04.2026 | 8,31 | 8,41 | 8,19 | 8,41 | -0,47% | 1.922.395,00 |
| 21.04.2026 | 8,48 | 8,51 | 8,33 | 8,45 | 1,81% | 3.274.796,00 |
| 20.04.2026 | 8,14 | 8,35 | 7,95 | 8,30 | 1,34% | 1.973.143,00 |
| 17.04.2026 | 8,20 | 8,28 | 7,99 | 8,19 | 1,11% | 2.609.493,00 |
| 16.04.2026 | 8,12 | 8,19 | 8,03 | 8,10 | -1,22% | 1.104.099,00 |
| 15.04.2026 | 8,38 | 8,41 | 8,14 | 8,20 | 1,11% | 2.111.711,00 |
| 14.04.2026 | 8,23 | 8,34 | 8,11 | 8,11 | -1,82% | 1.389.044,00 |
| 13.04.2026 | 8,13 | 8,33 | 8,10 | 8,26 | 2,23% | 981.800,00 |
| 10.04.2026 | 8,10 | 8,14 | 7,95 | 8,08 | -2,42% | 1.688.554,00 |
| 09.04.2026 | 8,45 | 8,52 | 8,25 | 8,28 | 0,73% | 2.140.249,00 |
| 08.04.2026 | 8,04 | 8,22 | 7,99 | 8,22 | 2,75% | 1.805.034,00 |
| 07.04.2026 | 8,27 | 8,31 | 7,96 | 8,00 | -1,23% | 1.944.320,00 |
| 06.04.2026 | 7,91 | 8,13 | 7,80 | 8,10 | 2,40% | 1.433.528,00 |
| 02.04.2026 | 7,65 | 7,98 | 7,59 | 7,91 | 3,53% | 1.641.384,00 |
| 01.04.2026 | 7,69 | 7,69 | 7,51 | 7,64 | 0,53% | 1.503.199,00 |
| 31.03.2026 | 7,55 | 7,71 | 7,51 | 7,60 | 1,74% | 1.349.496,00 |
| 30.03.2026 | 7,47 | 7,60 | 7,29 | 7,47 | -0,13% | 1.803.801,00 |
| 27.03.2026 | 7,43 | 7,61 | 7,40 | 7,48 | -0,93% | 1.770.754,00 |
| 26.03.2026 | 7,56 | 7,74 | 7,54 | 7,55 | 1,07% | 1.651.730,00 |
| 25.03.2026 | 7,60 | 7,62 | 7,44 | 7,47 | -2,23% | 1.293.715,00 |
| 24.03.2026 | 7,38 | 7,67 | 7,34 | 7,64 | 5,52% | 2.707.124,00 |
| 23.03.2026 | 6,95 | 7,30 | 6,93 | 7,24 | 3,43% | 2.386.230,00 |
| 20.03.2026 | 7,24 | 7,26 | 6,98 | 7,00 | -1,82% | 2.440.771,00 |
| 19.03.2026 | 6,83 | 7,19 | 6,76 | 7,13 | 3,03% | 2.537.511,00 |
| 18.03.2026 | 6,82 | 7,04 | 6,82 | 6,92 | 3,59% | 2.454.352,00 |
| 17.03.2026 | 6,71 | 6,72 | 6,62 | 6,68 | -0,89% | 1.634.070,00 |
| 16.03.2026 | 6,82 | 6,84 | 6,68 | 6,74 | 1,20% | 2.653.836,00 |
| 13.03.2026 | 6,55 | 6,71 | 6,52 | 6,66 | 0,15% | 4.087.710,00 |
| 12.03.2026 | 6,91 | 6,93 | 6,61 | 6,65 | -7,51% | 3.901.907,00 |
| 11.03.2026 | 7,34 | 7,35 | 7,14 | 7,19 | -4,01% | 2.557.323,00 |
| 10.03.2026 | 7,49 | 7,59 | 7,41 | 7,49 | 0,54% | 2.462.312,00 |
| 09.03.2026 | 7,25 | 7,55 | 7,21 | 7,45 | -0,13% | 3.190.322,00 |
| 06.03.2026 | 7,30 | 7,52 | 7,22 | 7,46 | -0,53% | 3.566.339,00 |
| 05.03.2026 | 7,62 | 7,65 | 7,38 | 7,50 | -4,58% | 2.573.135,00 |
| 04.03.2026 | 7,82 | 7,95 | 7,79 | 7,86 | 0,77% | 1.599.853,00 |
| 03.03.2026 | 7,70 | 7,96 | 7,59 | 7,80 | 0,39% | 3.604.222,00 |
| 02.03.2026 | 7,86 | 7,89 | 7,62 | 7,77 | 1,04% | 4.172.216,00 |
| 27.02.2026 | 7,47 | 7,73 | 7,33 | 7,69 | 3,36% | 2.068.586,00 |
| 26.02.2026 | 7,42 | 7,57 | 7,36 | 7,44 | 2,48% | 1.432.292,00 |
| 25.02.2026 | 7,29 | 7,31 | 7,19 | 7,26 | -0,27% | 1.388.797,00 |
| 24.02.2026 | 7,30 | 7,33 | 7,25 | 7,28 | 0,28% | 849.128,00 |
| 23.02.2026 | 7,09 | 7,31 | 7,08 | 7,26 | -0,95% | 2.034.594,00 |
| 20.02.2026 | 7,20 | 7,33 | 7,19 | 7,33 | 2,52% | 945.730,00 |
| 19.02.2026 | 7,09 | 7,17 | 7,05 | 7,15 | 3,03% | 1.092.932,00 |
| 18.02.2026 | 6,84 | 7,02 | 6,81 | 6,94 | 3,43% | 1.554.383,00 |
| 17.02.2026 | 6,67 | 6,72 | 6,58 | 6,71 | -0,30% | 621.943,00 |
| 13.02.2026 | 6,53 | 6,73 | 6,53 | 6,73 | 2,59% | 693.273,00 |
| 12.02.2026 | 6,71 | 6,75 | 6,53 | 6,56 | -1,06% | 887.466,00 |
| 11.02.2026 | 6,60 | 6,72 | 6,55 | 6,63 | 1,69% | 1.078.207,00 |
| 10.02.2026 | 6,54 | 6,58 | 6,48 | 6,52 | 0,00% | 1.112.584,00 |
| 09.02.2026 | 6,45 | 6,58 | 6,44 | 6,52 | 4,49% | 1.620.294,00 |
| 06.02.2026 | 6,09 | 6,25 | 6,09 | 6,24 | 2,30% | 902.384,00 |
| 05.02.2026 | 5,99 | 6,15 | 5,98 | 6,10 | -0,16% | 1.735.436,00 |
| 04.02.2026 | 6,09 | 6,13 | 6,00 | 6,11 | -1,45% | 1.223.033,00 |
| 03.02.2026 | 6,16 | 6,24 | 6,09 | 6,20 | 1,81% | 1.261.356,00 |
| 02.02.2026 | 6,00 | 6,12 | 5,98 | 6,09 | -0,81% | 1.023.702,00 |
| 30.01.2026 | 6,10 | 6,17 | 6,08 | 6,14 | 0,82% | 1.016.817,00 |
| 29.01.2026 | 6,21 | 6,25 | 6,01 | 6,09 | 1,00% | 1.360.988,00 |
| 28.01.2026 | 5,98 | 6,07 | 5,94 | 6,03 | 2,73% | 1.375.940,00 |
| 27.01.2026 | 5,80 | 5,92 | 5,80 | 5,87 | 2,26% | 1.078.989,00 |
| 26.01.2026 | 5,82 | 5,86 | 5,74 | 5,74 | 0,00% | 1.029.491,00 |
| 23.01.2026 | 5,71 | 5,78 | 5,71 | 5,74 | 1,23% | 911.691,00 |
| 22.01.2026 | 5,80 | 5,80 | 5,63 | 5,67 | -2,24% | 1.051.142,00 |
| 21.01.2026 | 5,75 | 5,81 | 5,68 | 5,80 | 0,87% | 1.083.598,00 |
| 20.01.2026 | 5,81 | 5,82 | 5,71 | 5,75 | -2,04% | 764.537,00 |
| 16.01.2026 | 5,91 | 5,97 | 5,84 | 5,87 | 0,69% | 1.055.046,00 |
| 15.01.2026 | 5,89 | 5,89 | 5,74 | 5,83 | -2,51% | 2.244.976,00 |
| 14.01.2026 | 5,98 | 6,07 | 5,95 | 5,98 | 1,18% | 1.550.798,00 |
| 13.01.2026 | 5,81 | 5,98 | 5,81 | 5,91 | 4,79% | 1.829.650,00 |
| 12.01.2026 | 5,70 | 5,70 | 5,61 | 5,64 | -1,40% | 907.125,00 |
| 09.01.2026 | 5,76 | 5,79 | 5,68 | 5,72 | -1,55% | 1.807.600,00 |
| 08.01.2026 | 5,80 | 5,82 | 5,68 | 5,81 | 2,83% | 1.186.237,00 |
| 07.01.2026 | 5,47 | 5,67 | 5,46 | 5,65 | 6,00% | 1.958.403,00 |
| 06.01.2026 | 5,32 | 5,42 | 5,31 | 5,33 | 1,52% | 1.181.207,00 |
| 05.01.2026 | 5,28 | 5,35 | 5,23 | 5,25 | 0,77% | 1.675.689,00 |
| 02.01.2026 | 5,30 | 5,31 | 5,17 | 5,21 | -2,25% | 877.537,00 |
| 31.12.2025 | 5,34 | 5,36 | 5,31 | 5,33 | 0,00% | 705.389,00 |
| 30.12.2025 | 5,41 | 5,41 | 5,32 | 5,33 | -0,74% | 732.976,00 |
| 29.12.2025 | 5,36 | 5,39 | 5,32 | 5,37 | 0,00% | 874.402,00 |
| 26.12.2025 | 5,34 | 5,37 | 5,27 | 5,37 | 1,13% | 431.438,00 |
| 24.12.2025 | 5,33 | 5,33 | 5,27 | 5,31 | -0,19% | 224.492,00 |
| 23.12.2025 | 5,30 | 5,33 | 5,27 | 5,32 | 0,19% | 624.767,00 |
| 22.12.2025 | 5,34 | 5,40 | 5,29 | 5,31 | -1,30% | 920.832,00 |
| 19.12.2025 | 5,37 | 5,38 | 5,32 | 5,38 | -1,10% | 1.276.464,00 |
| 18.12.2025 | 5,55 | 5,57 | 5,41 | 5,44 | -2,68% | 908.263,00 |
| 17.12.2025 | 5,58 | 5,63 | 5,52 | 5,59 | 1,27% | 726.118,00 |
| 16.12.2025 | 5,54 | 5,56 | 5,51 | 5,52 | -1,60% | 1.233.404,00 |
| 15.12.2025 | 5,56 | 5,62 | 5,53 | 5,61 | 0,18% | 948.768,00 |