1,440€
1,27%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,43 | 1,47 | 1,43 | 1,43 | 0,42% | 10.552,00 |
| 14.08.2025 | 1,58 | 1,58 | 1,34 | 1,42 | -11,57% | 87.952,00 |
| 13.08.2025 | 1,58 | 1,67 | 1,55 | 1,61 | -1,35% | 35.053,00 |
| 12.08.2025 | 1,53 | 1,63 | 1,50 | 1,63 | 7,24% | 31.952,00 |
| 11.08.2025 | 1,50 | 1,52 | 1,49 | 1,52 | 1,74% | 13.627,00 |
| 08.08.2025 | 1,51 | 1,54 | 1,49 | 1,49 | -1,06% | 58.679,00 |
| 07.08.2025 | 1,47 | 1,53 | 1,47 | 1,51 | 4,43% | 51.700,00 |
| 06.08.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,70% | 9.920,00 |
| 05.08.2025 | 1,41 | 1,46 | 1,41 | 1,44 | 1,41% | 6.683,00 |
| 04.08.2025 | 1,45 | 1,45 | 1,40 | 1,42 | -0,98% | 24.639,00 |
| 01.08.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,69% | 61.897,00 |
| 31.07.2025 | 1,47 | 1,50 | 1,43 | 1,44 | -0,55% | 100.845,00 |
| 30.07.2025 | 1,47 | 1,49 | 1,45 | 1,45 | -0,41% | 18.620,00 |
| 29.07.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -5,34% | 30.077,00 |
| 28.07.2025 | 1,45 | 1,56 | 1,45 | 1,54 | 5,06% | 213.529,00 |
| 25.07.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 0,83% | 13.822,00 |
| 24.07.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -0,96% | 37.276,00 |
| 23.07.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 3,68% | 69.129,00 |
| 22.07.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,35% | 26.383,00 |
| 21.07.2025 | 1,49 | 1,49 | 1,43 | 1,45 | -1,50% | 86.553,00 |
| 18.07.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -0,94% | 111.435,00 |
| 17.07.2025 | 1,47 | 1,49 | 1,45 | 1,48 | -1,72% | 29.466,00 |
| 16.07.2025 | 1,54 | 1,54 | 1,49 | 1,51 | -3,21% | 40.827,00 |
| 15.07.2025 | 1,54 | 1,59 | 1,53 | 1,56 | 1,17% | 28.271,00 |
| 14.07.2025 | 1,50 | 1,54 | 1,49 | 1,54 | 2,26% | 34.944,00 |
| 11.07.2025 | 1,50 | 1,54 | 1,48 | 1,51 | 0,00% | 18.923,00 |
| 10.07.2025 | 1,51 | 1,52 | 1,49 | 1,51 | 1,21% | 8.370,00 |
| 09.07.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -2,49% | 7.607,00 |
| 08.07.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 3,25% | 29.741,00 |
| 07.07.2025 | 1,55 | 1,57 | 1,48 | 1,48 | -4,77% | 39.145,00 |
| 04.07.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -2,39% | 10.037,00 |
| 03.07.2025 | 1,52 | 1,60 | 1,52 | 1,59 | 6,57% | 45.912,00 |
| 02.07.2025 | 1,51 | 1,52 | 1,49 | 1,49 | 0,67% | 2.771,00 |
| 01.07.2025 | 1,51 | 1,53 | 1,48 | 1,48 | -3,26% | 31.435,00 |
| 30.06.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -1,16% | 7.785,00 |
| 27.06.2025 | 1,55 | 1,57 | 1,52 | 1,55 | -1,90% | 33.486,00 |
| 26.06.2025 | 1,46 | 1,59 | 1,46 | 1,58 | 8,97% | 78.876,00 |
| 25.06.2025 | 1,43 | 1,47 | 1,43 | 1,45 | 3,42% | 34.157,00 |
| 24.06.2025 | 1,44 | 1,44 | 1,35 | 1,40 | 0,00% | 104.886,00 |
| 23.06.2025 | 1,40 | 1,42 | 1,39 | 1,40 | -1,68% | 21.388,00 |
| 20.06.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 2,15% | 23.560,00 |
| 19.06.2025 | 1,40 | 1,41 | 1,37 | 1,40 | -1,27% | 46.295,00 |
| 18.06.2025 | 1,43 | 1,43 | 1,38 | 1,41 | -1,53% | 33.873,00 |
| 17.06.2025 | 1,47 | 1,48 | 1,44 | 1,44 | -2,45% | 35.789,00 |
| 16.06.2025 | 1,43 | 1,49 | 1,42 | 1,47 | 3,52% | 20.806,00 |
| 13.06.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -2,60% | 86.260,00 |
| 12.06.2025 | 1,48 | 1,48 | 1,44 | 1,46 | -2,67% | 58.119,00 |
| 11.06.2025 | 1,53 | 1,53 | 1,48 | 1,50 | -3,10% | 33.229,00 |
| 10.06.2025 | 1,59 | 1,59 | 1,48 | 1,55 | -3,85% | 40.550,00 |
| 09.06.2025 | 1,56 | 1,61 | 1,54 | 1,61 | 4,55% | 34.308,00 |
| 06.06.2025 | 1,45 | 1,57 | 1,45 | 1,54 | 5,91% | 47.869,00 |
| 05.06.2025 | 1,47 | 1,48 | 1,44 | 1,45 | -1,49% | 26.816,00 |
| 04.06.2025 | 1,46 | 1,52 | 1,43 | 1,48 | 2,07% | 92.661,00 |
| 03.06.2025 | 1,45 | 1,46 | 1,41 | 1,45 | -3,21% | 30.196,00 |
| 02.06.2025 | 1,53 | 1,53 | 1,43 | 1,49 | -2,86% | 60.826,00 |
| 30.05.2025 | 1,58 | 1,58 | 1,53 | 1,54 | -2,53% | 5.676,00 |
| 29.05.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -0,25% | 4.882,00 |
| 28.05.2025 | 1,59 | 1,63 | 1,56 | 1,58 | -0,38% | 51.164,00 |
| 27.05.2025 | 1,53 | 1,59 | 1,53 | 1,59 | 2,06% | 41.978,00 |
| 26.05.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 2,64% | 15.363,00 |
| 23.05.2025 | 1,49 | 1,56 | 1,47 | 1,52 | 1,34% | 50.559,00 |
| 22.05.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -0,93% | 13.380,00 |
| 21.05.2025 | 1,52 | 1,55 | 1,51 | 1,51 | -1,18% | 38.584,00 |
| 20.05.2025 | 1,50 | 1,55 | 1,50 | 1,53 | 3,66% | 32.355,00 |
| 19.05.2025 | 1,53 | 1,53 | 1,47 | 1,47 | -3,15% | 44.014,00 |
| 16.05.2025 | 1,56 | 1,57 | 1,47 | 1,52 | -3,55% | 43.244,00 |
| 15.05.2025 | 1,72 | 1,72 | 1,47 | 1,58 | -7,39% | 97.714,00 |
| 14.05.2025 | 1,67 | 1,73 | 1,67 | 1,70 | 2,04% | 19.235,00 |
| 13.05.2025 | 1,71 | 1,72 | 1,67 | 1,67 | -1,18% | 41.116,00 |
| 12.05.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 3,43% | 31.173,00 |
| 09.05.2025 | 1,61 | 1,66 | 1,61 | 1,63 | 0,62% | 13.803,00 |
| 08.05.2025 | 1,54 | 1,62 | 1,51 | 1,62 | 6,14% | 28.398,00 |
| 07.05.2025 | 1,59 | 1,59 | 1,52 | 1,53 | -3,29% | 17.260,00 |
| 06.05.2025 | 1,66 | 1,66 | 1,53 | 1,58 | -4,70% | 55.682,00 |
| 05.05.2025 | 1,60 | 1,70 | 1,59 | 1,66 | 3,23% | 23.713,00 |
| 02.05.2025 | 1,59 | 1,64 | 1,58 | 1,61 | 1,26% | 14.638,00 |
| 30.04.2025 | 1,65 | 1,65 | 1,51 | 1,59 | -6,48% | 38.633,00 |
| 29.04.2025 | 1,70 | 1,74 | 1,70 | 1,70 | -0,47% | 8.280,00 |
| 28.04.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 1,67% | 11.431,00 |
| 25.04.2025 | 1,72 | 1,72 | 1,65 | 1,68 | -1,29% | 21.437,00 |
| 24.04.2025 | 1,74 | 1,76 | 1,67 | 1,70 | -5,35% | 11.182,00 |
| 23.04.2025 | 1,61 | 1,80 | 1,61 | 1,80 | 11,83% | 38.263,00 |
| 22.04.2025 | 1,82 | 1,82 | 1,57 | 1,61 | -13,19% | 44.473,00 |
| 17.04.2025 | 1,65 | 1,85 | 1,65 | 1,85 | 10,78% | 18.675,00 |
| 16.04.2025 | 1,65 | 1,67 | 1,63 | 1,67 | 0,60% | 11.651,00 |
| 15.04.2025 | 1,71 | 1,71 | 1,65 | 1,66 | -2,58% | 17.433,00 |
| 14.04.2025 | 1,55 | 1,70 | 1,55 | 1,70 | 10,08% | 28.656,00 |
| 11.04.2025 | 1,47 | 1,55 | 1,44 | 1,55 | 2,52% | 34.343,00 |
| 10.04.2025 | 1,64 | 1,64 | 1,44 | 1,51 | -5,98% | 45.606,00 |
| 09.04.2025 | 1,52 | 1,63 | 1,42 | 1,61 | 4,29% | 49.984,00 |
| 08.04.2025 | 1,65 | 1,66 | 1,49 | 1,54 | -7,67% | 59.477,00 |
| 07.04.2025 | 1,50 | 1,71 | 1,43 | 1,67 | 4,91% | 81.193,00 |
| 04.04.2025 | 1,67 | 1,67 | 1,52 | 1,59 | -5,69% | 61.476,00 |
| 03.04.2025 | 1,70 | 1,74 | 1,68 | 1,69 | -3,10% | 16.478,00 |
| 02.04.2025 | 1,76 | 1,76 | 1,72 | 1,74 | -1,25% | 10.870,00 |
| 01.04.2025 | 1,80 | 1,81 | 1,74 | 1,76 | -1,23% | 9.752,00 |
| 31.03.2025 | 1,81 | 1,82 | 1,76 | 1,78 | -2,73% | 21.453,00 |
| 28.03.2025 | 1,95 | 1,95 | 1,83 | 1,83 | -4,78% | 21.916,00 |
| 27.03.2025 | 1,96 | 1,96 | 1,90 | 1,93 | -2,13% | 11.427,00 |
| 26.03.2025 | 2,02 | 2,03 | 1,96 | 1,97 | -2,33% | 9.157,00 |