1,714€
0,82%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,71 | 1,73 | 1,68 | 1,71 | 0,29% | - |
| 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 |
| 25.03.2025 | 2,00 | 2,04 | 2,00 | 2,02 | -1,47% | 11.770,00 |
| 24.03.2025 | 2,03 | 2,06 | 1,99 | 2,05 | 0,00% | 9.276,00 |
| 21.03.2025 | 2,06 | 2,06 | 2,01 | 2,05 | 0,00% | 21.215,00 |
| 20.03.2025 | 2,11 | 2,11 | 2,02 | 2,05 | -2,39% | 20.605,00 |
| 19.03.2025 | 2,11 | 2,12 | 2,09 | 2,10 | -1,41% | 11.620,00 |
| 18.03.2025 | 2,17 | 2,23 | 2,13 | 2,13 | -1,85% | 23.729,00 |
| 17.03.2025 | 2,09 | 2,17 | 2,07 | 2,17 | 4,34% | 27.748,00 |
| 14.03.2025 | 2,08 | 2,10 | 2,05 | 2,08 | -0,95% | 11.018,00 |
| 13.03.2025 | 2,00 | 2,13 | 2,00 | 2,10 | 3,46% | 13.584,00 |
| 12.03.2025 | 2,08 | 2,08 | 2,03 | 2,03 | 0,75% | 14.411,00 |
| 11.03.2025 | 2,02 | 2,10 | 1,94 | 2,01 | 0,00% | 15.674,00 |
| 10.03.2025 | 2,08 | 2,10 | 1,97 | 2,01 | -3,37% | 19.495,00 |
| 07.03.2025 | 1,96 | 2,08 | 1,94 | 2,08 | 5,58% | 9.817,00 |
| 06.03.2025 | 1,97 | 2,01 | 1,92 | 1,97 | 1,86% | 25.463,00 |
| 05.03.2025 | 1,93 | 1,97 | 1,92 | 1,93 | 0,10% | 21.404,00 |
| 04.03.2025 | 1,96 | 1,99 | 1,90 | 1,93 | -4,83% | 51.415,00 |
| 03.03.2025 | 2,15 | 2,15 | 2,01 | 2,03 | -5,14% | 37.627,00 |
| 28.02.2025 | 2,17 | 2,17 | 2,09 | 2,14 | -0,70% | 24.434,00 |
| 27.02.2025 | 2,15 | 2,21 | 2,08 | 2,16 | -7,51% | 46.253,00 |
| 26.02.2025 | 2,41 | 2,44 | 2,33 | 2,33 | -3,12% | 37.320,00 |
| 25.02.2025 | 2,41 | 2,48 | 2,41 | 2,41 | -1,64% | 7.680,00 |
| 24.02.2025 | 2,49 | 2,49 | 2,43 | 2,45 | -1,41% | 10.242,00 |
| 21.02.2025 | 2,48 | 2,57 | 2,48 | 2,48 | -0,80% | 12.910,00 |
| 20.02.2025 | 2,59 | 2,60 | 2,47 | 2,50 | -3,10% | 32.417,00 |
| 19.02.2025 | 2,54 | 2,68 | 2,54 | 2,58 | 0,58% | 15.691,00 |
| 18.02.2025 | 2,65 | 2,65 | 2,54 | 2,57 | -3,21% | 16.035,00 |
| 17.02.2025 | 2,61 | 2,73 | 2,59 | 2,65 | 0,95% | 49.932,00 |
| 14.02.2025 | 2,77 | 2,78 | 2,62 | 2,63 | -6,42% | 37.681,00 |
| 13.02.2025 | 3,08 | 3,08 | 2,58 | 2,81 | -7,73% | 73.199,00 |
| 12.02.2025 | 2,94 | 3,08 | 2,91 | 3,04 | 2,18% | 17.478,00 |
| 11.02.2025 | 3,30 | 3,30 | 2,91 | 2,98 | -9,71% | 61.078,00 |
| 10.02.2025 | 3,21 | 3,31 | 3,21 | 3,30 | 3,29% | 18.339,00 |
| 07.02.2025 | 3,11 | 3,24 | 3,11 | 3,19 | 3,74% | 14.930,00 |
| 06.02.2025 | 3,08 | 3,21 | 3,08 | 3,08 | -0,49% | 17.963,00 |
| 05.02.2025 | 3,15 | 3,17 | 3,05 | 3,09 | 0,32% | 10.113,00 |
| 04.02.2025 | 3,09 | 3,14 | 3,07 | 3,08 | 0,00% | 25.468,00 |
| 03.02.2025 | 3,15 | 3,17 | 3,07 | 3,08 | -2,84% | 52.539,00 |
| 31.01.2025 | 3,22 | 3,24 | 3,16 | 3,17 | -1,40% | 17.350,00 |
| 30.01.2025 | 3,29 | 3,33 | 3,21 | 3,22 | -1,08% | 6.068,00 |
| 29.01.2025 | 3,31 | 3,40 | 3,25 | 3,25 | -1,07% | 23.235,00 |
| 28.01.2025 | 3,23 | 3,35 | 3,23 | 3,29 | 2,18% | 23.696,00 |
| 27.01.2025 | 3,17 | 3,27 | 3,12 | 3,22 | 0,31% | 32.158,00 |
| 24.01.2025 | 3,57 | 3,57 | 3,11 | 3,21 | -10,47% | 206.151,00 |
| 23.01.2025 | 3,53 | 3,67 | 3,53 | 3,58 | 0,14% | 15.353,00 |
| 22.01.2025 | 3,62 | 3,67 | 3,54 | 3,58 | 0,28% | 20.261,00 |
| 21.01.2025 | 3,59 | 3,59 | 3,54 | 3,57 | -0,56% | 7.468,00 |
| 20.01.2025 | 3,48 | 3,70 | 3,48 | 3,59 | 2,43% | 12.620,00 |
| 17.01.2025 | 3,40 | 3,56 | 3,40 | 3,50 | 3,55% | 16.319,00 |
| 16.01.2025 | 3,53 | 3,53 | 3,36 | 3,38 | -3,84% | 12.751,00 |
| 15.01.2025 | 3,47 | 3,54 | 3,44 | 3,52 | 1,74% | 10.436,00 |
| 14.01.2025 | 3,53 | 3,57 | 3,46 | 3,46 | -1,14% | 15.276,00 |
| 13.01.2025 | 3,69 | 3,69 | 3,38 | 3,50 | -5,03% | 58.203,00 |
| 10.01.2025 | 3,72 | 3,80 | 3,57 | 3,68 | -2,39% | 12.349,00 |
| 09.01.2025 | 3,64 | 3,82 | 3,64 | 3,77 | 3,86% | 12.987,00 |
| 08.01.2025 | 3,68 | 3,69 | 3,60 | 3,63 | -0,14% | 4.481,00 |
| 07.01.2025 | 3,73 | 3,73 | 3,62 | 3,64 | -2,55% | 12.452,00 |
| 06.01.2025 | 3,79 | 3,81 | 3,67 | 3,73 | -0,67% | 6.286,00 |
| 03.01.2025 | 3,82 | 3,86 | 3,73 | 3,76 | -1,70% | 14.404,00 |
| 02.01.2025 | 3,86 | 3,91 | 3,78 | 3,82 | -1,16% | 15.639,00 |
| 30.12.2024 | 3,74 | 3,88 | 3,74 | 3,87 | 3,48% | 12.608,00 |
| 27.12.2024 | 3,80 | 3,88 | 3,70 | 3,74 | -1,71% | 30.819,00 |
| 23.12.2024 | 3,62 | 3,81 | 3,62 | 3,80 | 3,40% | 8.728,00 |
| 20.12.2024 | 3,65 | 3,72 | 3,58 | 3,68 | 0,14% | 15.620,00 |
| 19.12.2024 | 3,75 | 3,77 | 3,66 | 3,67 | -3,04% | 20.613,00 |
| 18.12.2024 | 3,75 | 3,87 | 3,74 | 3,79 | 1,07% | 18.412,00 |
| 17.12.2024 | 3,78 | 3,82 | 3,74 | 3,75 | -1,19% | 21.700,00 |
| 16.12.2024 | 3,91 | 3,92 | 3,72 | 3,79 | -2,94% | 32.422,00 |
| 13.12.2024 | 3,97 | 4,04 | 3,89 | 3,91 | -1,64% | 7.054,00 |
| 12.12.2024 | 4,06 | 4,07 | 3,97 | 3,97 | -0,63% | 9.013,00 |
| 11.12.2024 | 3,95 | 4,12 | 3,95 | 4,00 | 1,14% | 39.922,00 |
| 10.12.2024 | 3,90 | 4,00 | 3,90 | 3,95 | -0,63% | 12.689,00 |
| 09.12.2024 | 3,84 | 4,08 | 3,84 | 3,98 | 1,92% | 30.438,00 |
| 06.12.2024 | 3,97 | 3,99 | 3,85 | 3,90 | -0,76% | 16.549,00 |
| 05.12.2024 | 3,80 | 4,03 | 3,80 | 3,93 | 2,08% | 57.498,00 |
| 04.12.2024 | 3,82 | 3,87 | 3,81 | 3,85 | 3,22% | 17.330,00 |
| 03.12.2024 | 3,68 | 3,77 | 3,62 | 3,73 | 1,50% | 10.271,00 |
| 02.12.2024 | 3,58 | 3,73 | 3,58 | 3,68 | 2,08% | 11.033,00 |
| 29.11.2024 | 3,66 | 3,66 | 3,60 | 3,60 | 0,42% | 12.050,00 |
| 28.11.2024 | 3,69 | 3,69 | 3,59 | 3,59 | -2,05% | 14.075,00 |