28,850€
-0,52%
Echtzeit-Aktienkurs HEXAOM S.A. EO -,18
Bid:
Ask:
Aktienkurse zur HEXAOM S.A. EO -,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 29,00 | 29,20 | 28,50 | 28,50 | -1,72% | 2.573,00 |
| 13.08.2026 | 28,40 | 29,50 | 28,40 | 29,00 | 3,20% | 1.520,00 |
| 12.08.2026 | 29,80 | 30,70 | 28,10 | 28,10 | -3,77% | 6.075,00 |
| 11.08.2026 | 29,40 | 29,40 | 28,40 | 29,20 | 0,69% | 2.712,00 |
| 10.08.2026 | 28,00 | 29,40 | 27,70 | 29,00 | 3,20% | 5.549,00 |
| 07.08.2026 | 27,80 | 28,90 | 27,60 | 28,10 | 2,18% | 3.605,00 |
| 06.08.2026 | 28,60 | 28,90 | 27,50 | 27,50 | -2,83% | 3.784,00 |
| 05.08.2026 | 26,70 | 29,00 | 26,70 | 28,30 | 5,20% | 9.230,00 |
| 04.08.2026 | 26,60 | 27,00 | 26,60 | 26,90 | 1,51% | 518,00 |
| 03.08.2026 | 25,80 | 26,50 | 25,80 | 26,50 | 3,11% | 6.424,00 |
| 31.07.2026 | 26,30 | 26,30 | 25,70 | 25,70 | -2,28% | 1.371,00 |
| 30.07.2026 | 25,80 | 26,30 | 25,70 | 26,30 | 3,14% | 2.140,00 |
| 29.07.2026 | 26,50 | 26,50 | 25,50 | 25,50 | -3,77% | 2.814,00 |
| 28.07.2026 | 26,50 | 26,90 | 26,30 | 26,50 | 0,76% | 2.301,00 |
| 27.07.2026 | 26,90 | 26,90 | 26,10 | 26,30 | -1,13% | 3.197,00 |
| 24.07.2026 | 27,10 | 27,10 | 26,60 | 26,60 | -2,21% | 829,00 |
| 23.07.2026 | 27,00 | 27,20 | 26,70 | 27,20 | 0,00% | 2.063,00 |
| 22.07.2026 | 26,60 | 27,30 | 26,60 | 27,20 | 0,00% | 4.203,00 |
| 21.07.2026 | 28,10 | 28,10 | 26,50 | 27,20 | -2,86% | 6.722,00 |
| 20.07.2026 | 29,00 | 29,00 | 28,00 | 28,00 | -3,78% | 3.661,00 |
| 17.07.2026 | 29,20 | 29,20 | 29,00 | 29,10 | 0,34% | 325,00 |
| 16.07.2026 | 29,30 | 29,40 | 29,00 | 29,00 | -0,34% | 428,00 |
| 15.07.2026 | 28,40 | 29,10 | 28,40 | 29,10 | 2,46% | 2.163,00 |
| 14.07.2026 | 28,20 | 28,40 | 28,20 | 28,40 | 1,07% | 994,00 |
| 13.07.2026 | 29,00 | 29,20 | 28,10 | 28,10 | -3,77% | 5.136,00 |
| 10.07.2026 | 29,50 | 29,50 | 28,90 | 29,20 | -1,35% | 1.232,00 |
| 09.07.2026 | 29,90 | 29,90 | 29,50 | 29,60 | -0,34% | 398,00 |
| 08.07.2026 | 29,80 | 30,00 | 29,50 | 29,70 | 0,34% | 1.068,00 |
| 07.07.2026 | 29,90 | 30,10 | 29,60 | 29,60 | -0,67% | 1.366,00 |
| 06.07.2026 | 30,10 | 30,30 | 29,40 | 29,80 | -0,33% | 2.764,00 |
| 03.07.2026 | 28,80 | 30,00 | 28,60 | 29,90 | 4,55% | 1.539,00 |
| 02.07.2026 | 29,60 | 29,60 | 28,60 | 28,60 | -2,72% | 3.710,00 |
| 01.07.2026 | 30,00 | 30,10 | 28,20 | 29,40 | -3,61% | 6.482,00 |
| 30.06.2026 | 32,00 | 32,00 | 30,50 | 30,50 | -4,39% | 4.991,00 |
| 29.06.2026 | 31,80 | 32,00 | 31,20 | 31,90 | 1,59% | 1.366,00 |
| 26.06.2026 | 33,00 | 33,00 | 30,80 | 31,40 | -5,14% | 5.572,00 |
| 25.06.2026 | 33,80 | 33,80 | 33,10 | 33,10 | -1,19% | 2.856,00 |
| 24.06.2026 | 33,20 | 33,70 | 33,00 | 33,50 | 0,90% | 10.506,00 |
| 23.06.2026 | 33,00 | 33,20 | 32,60 | 33,20 | 0,61% | 1.051,00 |
| 22.06.2026 | 33,70 | 33,70 | 33,00 | 33,00 | -1,20% | 558,00 |
| 19.06.2026 | 32,80 | 33,80 | 32,80 | 33,40 | 1,52% | 1.500,00 |
| 18.06.2026 | 34,30 | 34,40 | 32,60 | 32,90 | -4,08% | 11.202,00 |
| 17.06.2026 | 32,90 | 34,90 | 32,90 | 34,30 | 4,26% | 3.503,00 |
| 16.06.2026 | 33,70 | 33,70 | 32,90 | 32,90 | -0,30% | 4.437,00 |
| 15.06.2026 | 33,30 | 33,60 | 33,00 | 33,00 | 0,92% | 1.240,00 |
| 12.06.2026 | 32,40 | 33,20 | 32,40 | 32,70 | 1,55% | 1.392,00 |
| 11.06.2026 | 32,00 | 32,20 | 31,80 | 32,20 | 0,63% | 1.055,00 |
| 10.06.2026 | 31,50 | 32,20 | 31,40 | 32,00 | 1,91% | 3.805,00 |
| 09.06.2026 | 32,80 | 32,90 | 31,40 | 31,40 | -3,68% | 4.382,00 |
| 08.06.2026 | 33,50 | 33,50 | 32,10 | 32,60 | -1,81% | 10.443,00 |
| 05.06.2026 | 31,40 | 34,30 | 31,40 | 33,20 | 5,73% | 4.964,00 |
| 04.06.2026 | 31,40 | 31,40 | 31,10 | 31,40 | -0,32% | 329,00 |
| 03.06.2026 | 31,50 | 31,70 | 31,20 | 31,50 | 0,00% | 767,00 |
| 02.06.2026 | 31,40 | 32,20 | 31,20 | 31,50 | 0,32% | 3.156,00 |
| 01.06.2026 | 31,70 | 32,90 | 31,00 | 31,40 | -0,32% | 6.874,00 |
| 29.05.2026 | 32,30 | 32,50 | 31,40 | 31,50 | -2,48% | 3.120,00 |
| 28.05.2026 | 32,30 | 32,30 | 31,80 | 32,30 | 0,00% | 795,00 |
| 27.05.2026 | 32,80 | 32,90 | 32,30 | 32,30 | -0,62% | 1.578,00 |
| 26.05.2026 | 34,10 | 34,20 | 32,50 | 32,50 | -4,69% | 3.862,00 |
| 25.05.2026 | 33,60 | 34,20 | 33,60 | 34,10 | 1,79% | 2.734,00 |
| 22.05.2026 | 32,00 | 33,90 | 31,80 | 33,50 | 4,69% | 4.530,00 |
| 21.05.2026 | 32,60 | 32,70 | 32,00 | 32,00 | -1,23% | 2.459,00 |
| 20.05.2026 | 32,30 | 32,40 | 31,70 | 32,40 | 0,00% | 1.084,00 |
| 19.05.2026 | 31,00 | 32,40 | 30,80 | 32,40 | 4,52% | 4.051,00 |
| 18.05.2026 | 30,80 | 31,40 | 30,70 | 31,00 | 0,65% | 14.748,00 |
| 15.05.2026 | 31,50 | 31,50 | 30,60 | 30,80 | -3,14% | 6.153,00 |
| 14.05.2026 | 31,70 | 31,90 | 31,00 | 31,80 | 0,32% | 2.818,00 |
| 13.05.2026 | 32,50 | 32,50 | 31,40 | 31,70 | -1,25% | 2.359,00 |
| 12.05.2026 | 32,60 | 32,90 | 32,10 | 32,10 | -1,23% | 6.637,00 |
| 11.05.2026 | 33,10 | 33,20 | 32,30 | 32,50 | -0,61% | 8.551,00 |
| 08.05.2026 | 33,00 | 33,00 | 32,50 | 32,70 | -0,91% | 1.803,00 |
| 07.05.2026 | 33,10 | 34,40 | 32,60 | 33,00 | -1,49% | 3.642,00 |
| 06.05.2026 | 33,20 | 33,60 | 32,60 | 33,50 | 0,90% | 5.043,00 |
| 05.05.2026 | 33,90 | 34,00 | 32,40 | 33,20 | -2,35% | 17.864,00 |
| 04.05.2026 | 34,10 | 34,10 | 33,60 | 34,00 | 1,49% | 1.135,00 |
| 30.04.2026 | 35,20 | 35,20 | 33,40 | 33,50 | -5,10% | 4.932,00 |
| 29.04.2026 | 35,50 | 35,60 | 34,90 | 35,30 | -0,56% | 1.962,00 |
| 28.04.2026 | 35,80 | 35,80 | 34,90 | 35,50 | -0,56% | 5.412,00 |
| 27.04.2026 | 35,50 | 36,30 | 35,40 | 35,70 | 1,13% | 5.973,00 |
| 24.04.2026 | 34,40 | 36,00 | 33,90 | 35,30 | 2,62% | 9.775,00 |
| 23.04.2026 | 33,50 | 34,40 | 33,20 | 34,40 | 2,69% | 1.215,00 |
| 22.04.2026 | 33,50 | 33,50 | 33,10 | 33,50 | 0,60% | 712,00 |
| 21.04.2026 | 33,60 | 33,60 | 32,60 | 33,30 | -1,48% | 10.962,00 |
| 20.04.2026 | 33,70 | 33,80 | 32,40 | 33,80 | 0,00% | 1.861,00 |
| 17.04.2026 | 33,60 | 33,80 | 33,40 | 33,80 | 0,60% | 545,00 |
| 16.04.2026 | 33,00 | 33,60 | 32,10 | 33,60 | 1,82% | 3.658,00 |
| 15.04.2026 | 34,20 | 34,20 | 32,60 | 33,00 | -3,51% | 14.216,00 |
| 14.04.2026 | 34,50 | 34,50 | 33,60 | 34,20 | -0,87% | 3.951,00 |
| 13.04.2026 | 34,30 | 34,50 | 33,90 | 34,50 | 0,00% | 2.142,00 |
| 10.04.2026 | 33,70 | 34,50 | 33,70 | 34,50 | 2,37% | 2.604,00 |
| 09.04.2026 | 33,30 | 33,70 | 32,80 | 33,70 | 1,20% | 14.158,00 |
| 08.04.2026 | 32,60 | 33,80 | 32,60 | 33,30 | 2,78% | 15.228,00 |
| 07.04.2026 | 32,80 | 32,80 | 32,00 | 32,40 | -1,22% | 7.819,00 |
| 02.04.2026 | 32,70 | 33,00 | 32,50 | 32,80 | -0,61% | 2.519,00 |
| 01.04.2026 | 30,30 | 33,30 | 30,30 | 33,00 | 9,27% | 6.061,00 |
| 31.03.2026 | 29,80 | 30,60 | 29,60 | 30,20 | 1,00% | 2.482,00 |
| 30.03.2026 | 30,70 | 30,70 | 27,70 | 29,90 | -2,61% | 9.785,00 |
| 27.03.2026 | 30,40 | 32,00 | 29,80 | 30,70 | 5,14% | 9.077,00 |
| 26.03.2026 | 30,40 | 30,40 | 29,00 | 29,20 | -3,95% | 4.259,00 |
| 25.03.2026 | 29,00 | 30,40 | 29,00 | 30,40 | 5,56% | 1.466,00 |