10,335€
2,43%
Echtzeit-Aktienkurs Höegh Autoliners ASA
Bid:
Ask:
Aktienkurse zur Höegh Autoliners ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 10,12 | 10,49 | 10,04 | 10,33 | 2,33% | 7.759,00 |
| 17.05.2024 | 10,08 | 10,09 | 10,00 | 10,09 | 0,40% | 3.488,00 |
| 16.05.2024 | 10,24 | 10,24 | 9,95 | 10,05 | -2,52% | 49.557,00 |
| 15.05.2024 | 10,40 | 10,44 | 10,01 | 10,31 | -0,77% | 6.776,00 |
| 14.05.2024 | 10,36 | 10,57 | 10,06 | 10,39 | 0,29% | 16.161,00 |
| 13.05.2024 | 10,00 | 10,47 | 10,00 | 10,36 | 3,60% | 30.670,00 |
| 10.05.2024 | 9,81 | 10,10 | 9,77 | 10,00 | 2,04% | 13.959,00 |
| 09.05.2024 | 9,79 | 9,88 | 9,74 | 9,80 | -0,51% | 35.147,00 |
| 08.05.2024 | 9,79 | 10,01 | 9,50 | 9,85 | 2,13% | 19.787,00 |
| 07.05.2024 | 9,75 | 9,75 | 9,40 | 9,65 | -0,67% | 14.267,00 |
| 06.05.2024 | 9,60 | 9,89 | 9,36 | 9,71 | 1,15% | 22.231,00 |
| 03.05.2024 | 9,60 | 9,67 | 9,40 | 9,60 | -0,98% | 13.434,00 |
| 02.05.2024 | 9,78 | 9,82 | 9,50 | 9,70 | -0,31% | 17.360,00 |
| 30.04.2024 | 8,89 | 10,08 | 8,89 | 9,73 | 9,89% | 52.959,00 |
| 29.04.2024 | 8,74 | 9,00 | 8,52 | 8,85 | -2,75% | 46.741,00 |
| 26.04.2024 | 9,00 | 9,39 | 8,84 | 9,10 | 1,68% | 74.352,00 |
| 25.04.2024 | 9,09 | 9,19 | 8,77 | 8,95 | -1,81% | 27.369,00 |
| 24.04.2024 | 8,49 | 9,19 | 8,49 | 9,12 | 7,17% | 27.442,00 |
| 23.04.2024 | 8,34 | 8,54 | 8,34 | 8,51 | 1,19% | 20.473,00 |
| 22.04.2024 | 8,34 | 8,42 | 8,07 | 8,41 | 1,45% | 14.935,00 |
| 19.04.2024 | 8,35 | 8,35 | 8,07 | 8,29 | -1,60% | 14.887,00 |
| 18.04.2024 | 8,47 | 8,47 | 8,28 | 8,42 | 0,48% | 5.454,00 |
| 17.04.2024 | 8,15 | 8,47 | 8,12 | 8,38 | 2,26% | 11.217,00 |
| 16.04.2024 | 8,21 | 8,31 | 8,14 | 8,20 | -0,43% | 11.775,00 |
| 15.04.2024 | 8,59 | 8,59 | 8,20 | 8,23 | -3,29% | 12.566,00 |
| 12.04.2024 | 8,83 | 8,83 | 8,38 | 8,51 | -3,30% | 12.559,00 |
| 11.04.2024 | 8,57 | 8,86 | 8,49 | 8,80 | 2,68% | 10.688,00 |
| 10.04.2024 | 8,70 | 8,80 | 8,40 | 8,57 | -0,92% | 15.573,00 |
| 09.04.2024 | 8,76 | 8,81 | 8,57 | 8,65 | -2,04% | 16.322,00 |
| 08.04.2024 | 8,51 | 8,84 | 8,51 | 8,83 | 3,46% | 33.051,00 |
| 05.04.2024 | 8,38 | 8,63 | 8,28 | 8,54 | 1,61% | 16.918,00 |
| 04.04.2024 | 8,65 | 8,68 | 8,28 | 8,40 | -2,78% | 34.391,00 |
| 03.04.2024 | 8,35 | 8,64 | 8,30 | 8,64 | 4,10% | 24.302,00 |
| 02.04.2024 | 8,19 | 8,30 | 8,00 | 8,30 | 1,65% | 24.877,00 |
| 28.03.2024 | 8,16 | 8,22 | 8,05 | 8,17 | 0,55% | 10.657,00 |
| 27.03.2024 | 7,88 | 8,12 | 7,85 | 8,12 | 3,18% | 12.451,00 |
| 26.03.2024 | 7,86 | 7,89 | 7,69 | 7,87 | 1,42% | 9.664,00 |
| 25.03.2024 | 8,14 | 8,15 | 7,66 | 7,76 | -3,78% | 39.724,00 |
| 22.03.2024 | 8,12 | 8,14 | 7,95 | 8,07 | -3,47% | 11.835,00 |
| 21.03.2024 | 8,09 | 8,36 | 8,00 | 8,36 | 3,40% | 31.516,00 |
| 20.03.2024 | 8,55 | 8,55 | 7,92 | 8,08 | -4,89% | 25.420,00 |
| 19.03.2024 | 8,57 | 8,57 | 8,25 | 8,50 | -0,99% | 17.399,00 |
| 18.03.2024 | 8,55 | 8,79 | 8,37 | 8,58 | 1,30% | 20.098,00 |
| 15.03.2024 | 8,44 | 8,68 | 8,35 | 8,47 | 1,13% | 11.676,00 |
| 14.03.2024 | 8,50 | 8,50 | 8,33 | 8,38 | -0,53% | 17.929,00 |
| 13.03.2024 | 8,35 | 8,51 | 8,23 | 8,42 | 0,06% | 8.597,00 |
| 12.03.2024 | 8,53 | 8,53 | 8,25 | 8,42 | -1,23% | 7.346,00 |
| 11.03.2024 | 8,39 | 8,52 | 8,20 | 8,52 | 2,10% | 15.489,00 |
| 08.03.2024 | 8,05 | 8,37 | 7,90 | 8,35 | 3,99% | 29.342,00 |
| 07.03.2024 | 8,40 | 8,40 | 7,69 | 8,03 | -4,92% | 63.010,00 |
| 06.03.2024 | 9,60 | 9,68 | 7,81 | 8,44 | -11,76% | 137.191,00 |
| 05.03.2024 | 9,51 | 9,65 | 9,22 | 9,57 | -0,47% | 25.618,00 |
| 04.03.2024 | 9,35 | 9,62 | 9,27 | 9,61 | 3,56% | 37.914,00 |
| 01.03.2024 | 9,25 | 9,34 | 9,10 | 9,28 | -0,64% | 18.378,00 |
| 29.02.2024 | 9,36 | 9,39 | 8,78 | 9,34 | 0,11% | 36.790,00 |
| 28.02.2024 | 9,07 | 9,35 | 8,70 | 9,33 | 3,49% | 18.580,00 |
| 27.02.2024 | 9,48 | 9,57 | 8,85 | 9,02 | -4,20% | 34.106,00 |
| 26.02.2024 | 9,57 | 9,69 | 9,30 | 9,41 | -0,48% | 37.152,00 |
| 23.02.2024 | 9,80 | 9,80 | 9,28 | 9,46 | -3,86% | 32.353,00 |
| 22.02.2024 | 10,07 | 10,08 | 9,59 | 9,84 | -1,21% | 21.537,00 |
| 21.02.2024 | 9,47 | 10,35 | 9,47 | 9,96 | -11,90% | 29.060,00 |
| 20.02.2024 | 11,54 | 11,55 | 11,12 | 11,30 | -1,82% | 29.567,00 |
| 19.02.2024 | 11,31 | 11,58 | 11,11 | 11,51 | 0,88% | 13.275,00 |
| 16.02.2024 | 11,85 | 11,85 | 11,30 | 11,41 | -3,63% | 15.053,00 |
| 15.02.2024 | 12,31 | 12,40 | 11,57 | 11,84 | -3,74% | 27.589,00 |
| 14.02.2024 | 11,56 | 12,30 | 11,56 | 12,30 | 6,31% | 13.573,00 |
| 13.02.2024 | 11,93 | 12,04 | 11,48 | 11,57 | -1,95% | 24.382,00 |
| 12.02.2024 | 11,22 | 12,14 | 11,22 | 11,80 | 5,36% | 41.646,00 |
| 09.02.2024 | 11,39 | 11,39 | 10,79 | 11,20 | 0,00% | 32.336,00 |
| 08.02.2024 | 9,80 | 11,20 | 9,80 | 11,20 | 19,21% | 49.451,00 |
| 07.02.2024 | 9,51 | 9,51 | 9,03 | 9,40 | -0,74% | 13.611,00 |
| 06.02.2024 | 9,22 | 9,47 | 9,22 | 9,47 | 3,56% | 1.816,00 |
| 05.02.2024 | 9,30 | 9,30 | 9,13 | 9,14 | -1,03% | 990,00 |
| 02.02.2024 | 9,36 | 9,36 | 9,12 | 9,24 | -1,02% | 2.374,00 |
| 01.02.2024 | 9,33 | 9,41 | 9,30 | 9,33 | 0,27% | 4.829,00 |
| 31.01.2024 | 9,66 | 9,66 | 9,26 | 9,31 | -3,07% | 8.233,00 |
| 30.01.2024 | 9,38 | 9,67 | 9,38 | 9,60 | 4,35% | 9.245,00 |
| 29.01.2024 | 9,42 | 9,42 | 9,13 | 9,20 | -1,23% | 9.254,00 |
| 26.01.2024 | 9,29 | 9,34 | 9,27 | 9,32 | -1,17% | 1.658,00 |
| 25.01.2024 | 9,31 | 9,43 | 9,25 | 9,43 | -0,74% | 4.298,00 |
| 24.01.2024 | 9,35 | 9,50 | 9,35 | 9,50 | 3,04% | 1.937,00 |
| 23.01.2024 | 9,42 | 9,42 | 9,06 | 9,22 | -2,33% | 7.501,00 |
| 22.01.2024 | 9,42 | 9,60 | 9,19 | 9,44 | 0,91% | 12.336,00 |
| 19.01.2024 | 8,85 | 9,53 | 8,85 | 9,35 | 5,65% | 6.590,00 |
| 18.01.2024 | 8,87 | 8,92 | 8,70 | 8,85 | 0,11% | 18.288,00 |
| 17.01.2024 | 8,60 | 8,84 | 8,50 | 8,84 | 1,78% | 8.670,00 |
| 16.01.2024 | 8,53 | 8,69 | 8,43 | 8,69 | 1,34% | 7.301,00 |
| 15.01.2024 | 8,87 | 8,87 | 8,50 | 8,57 | -2,45% | 4.258,00 |
| 12.01.2024 | 8,70 | 8,79 | 8,61 | 8,79 | 0,46% | 698,00 |
| 11.01.2024 | 8,93 | 8,93 | 8,40 | 8,75 | -5,15% | 11.509,00 |
| 10.01.2024 | 9,02 | 9,24 | 9,01 | 9,22 | 3,42% | 2.963,00 |
| 09.01.2024 | 9,15 | 9,15 | 8,92 | 8,92 | -2,03% | 3.518,00 |
| 08.01.2024 | 9,15 | 9,41 | 8,77 | 9,10 | 0,22% | 125.794,00 |
| 05.01.2024 | 8,80 | 9,08 | 8,78 | 9,08 | 0,33% | 4.213,00 |
| 04.01.2024 | 8,64 | 9,37 | 8,64 | 9,05 | 5,97% | 8.910,00 |
| 03.01.2024 | 8,33 | 8,54 | 8,27 | 8,54 | 2,77% | 11.750,00 |
| 02.01.2024 | 8,27 | 8,45 | 8,27 | 8,31 | 0,97% | 3.310,00 |
| 29.12.2023 | 8,20 | 8,23 | 8,10 | 8,23 | 0,73% | 2.609,00 |
| 28.12.2023 | 8,20 | 8,20 | 7,94 | 8,17 | 0,25% | 24.616,00 |
| 27.12.2023 | 8,39 | 8,39 | 8,15 | 8,15 | -2,16% | 2.000,00 |