23,850€
-5,73%
Echtzeit-Aktienkurs HEXAOM S.A. EO -,18
Bid:
Ask:
Aktienkurse zur HEXAOM S.A. EO -,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 24,80 | 24,80 | 23,60 | 24,05 | -4,94% | - |
| 09.09.2026 | 25,30 | 25,30 | 25,25 | 25,30 | 1,40% | - |
| 08.09.2026 | 25,05 | 25,05 | 24,95 | 24,95 | -0,80% | - |
| 07.09.2026 | 25,10 | 25,15 | 24,80 | 25,15 | 0,20% | - |
| 04.09.2026 | 25,90 | 26,00 | 25,10 | 25,10 | -4,20% | - |
| 03.09.2026 | 26,15 | 26,20 | 26,00 | 26,20 | 0,58% | - |
| 02.09.2026 | 26,60 | 26,60 | 25,95 | 26,05 | -4,05% | - |
| 01.09.2026 | 27,25 | 27,25 | 27,15 | 27,15 | -0,18% | - |
| 31.08.2026 | 27,20 | 27,25 | 27,20 | 27,20 | 0,00% | - |
| 28.08.2026 | 26,35 | 27,30 | 26,25 | 27,20 | 5,02% | - |
| 27.08.2026 | 26,30 | 26,45 | 25,90 | 25,90 | -1,89% | 190,00 |
| 26.08.2026 | 26,35 | 26,40 | 26,35 | 26,40 | 0,00% | - |
| 25.08.2026 | 26,75 | 26,90 | 26,35 | 26,40 | -1,49% | - |
| 24.08.2026 | 27,05 | 27,10 | 26,65 | 26,80 | -0,92% | - |
| 21.08.2026 | 27,05 | 27,10 | 27,05 | 27,05 | 4,04% | - |
| 20.08.2026 | 26,00 | 26,00 | 25,90 | 26,00 | 0,39% | - |
| 19.08.2026 | 26,55 | 26,65 | 25,90 | 25,90 | -5,13% | - |
| 18.08.2026 | 26,65 | 27,35 | 26,65 | 27,30 | -5,37% | - |
| 17.08.2026 | 28,90 | 28,90 | 28,85 | 28,85 | 0,17% | - |
| 14.08.2026 | 29,10 | 29,40 | 28,70 | 28,80 | -1,71% | - |
| 13.08.2026 | 28,55 | 29,35 | 28,40 | 29,30 | -3,14% | - |
| 12.08.2026 | 28,75 | 30,60 | 28,70 | 30,25 | 5,03% | - |
| 11.08.2026 | 29,25 | 29,30 | 28,60 | 28,80 | 2,86% | - |
| 10.08.2026 | 28,00 | 28,05 | 28,00 | 28,00 | -0,53% | - |
| 07.08.2026 | 27,65 | 28,80 | 27,55 | 28,15 | 1,99% | 155,00 |
| 06.08.2026 | 28,70 | 28,85 | 27,55 | 27,60 | 2,41% | - |
| 05.08.2026 | 26,70 | 27,00 | 26,70 | 26,95 | 1,13% | - |
| 04.08.2026 | 26,65 | 26,90 | 26,65 | 26,65 | -0,93% | - |
| 03.08.2026 | 26,50 | 27,05 | 26,50 | 26,90 | 1,32% | - |
| 31.07.2026 | 26,30 | 26,60 | 25,90 | 26,55 | 1,53% | - |
| 30.07.2026 | 25,70 | 26,25 | 25,60 | 26,15 | 1,36% | - |
| 29.07.2026 | 26,35 | 26,50 | 25,45 | 25,80 | -2,09% | - |
| 28.07.2026 | 26,45 | 26,75 | 26,35 | 26,35 | -0,19% | - |
| 27.07.2026 | 27,25 | 27,45 | 26,30 | 26,40 | -1,31% | - |
| 24.07.2026 | 27,20 | 27,20 | 26,60 | 26,75 | -1,65% | 90,00 |
| 23.07.2026 | 27,00 | 27,20 | 26,70 | 27,20 | 0,74% | - |
| 22.07.2026 | 27,05 | 27,25 | 26,60 | 27,00 | 0,00% | 39,00 |
| 21.07.2026 | 28,35 | 28,40 | 26,75 | 27,00 | -4,26% | 16,00 |
| 20.07.2026 | 29,15 | 29,15 | 28,15 | 28,20 | -3,26% | 240,00 |
| 17.07.2026 | 28,70 | 29,25 | 28,65 | 29,15 | 0,00% | - |
| 16.07.2026 | 29,15 | 29,35 | 29,00 | 29,15 | 0,17% | 22,00 |
| 15.07.2026 | 28,25 | 29,15 | 28,05 | 29,10 | 3,74% | 2,00 |
| 14.07.2026 | 28,20 | 28,35 | 28,05 | 28,05 | -1,41% | - |
| 13.07.2026 | 29,25 | 29,25 | 28,30 | 28,45 | -4,05% | - |
| 10.07.2026 | 29,80 | 29,85 | 29,55 | 29,65 | -1,66% | - |
| 09.07.2026 | 30,05 | 30,15 | 30,00 | 30,15 | 0,67% | - |
| 08.07.2026 | 29,80 | 30,00 | 29,45 | 29,95 | 1,18% | - |
| 07.07.2026 | 29,55 | 29,65 | 29,50 | 29,60 | -0,84% | - |
| 06.07.2026 | 29,85 | 29,90 | 29,80 | 29,85 | 0,00% | - |
| 03.07.2026 | 29,20 | 30,05 | 28,70 | 29,85 | 3,11% | 171,00 |
| 02.07.2026 | 29,20 | 29,40 | 28,70 | 28,95 | -6,61% | - |
| 01.07.2026 | 30,95 | 31,00 | 30,95 | 31,00 | -2,05% | - |
| 30.06.2026 | 31,65 | 31,65 | 31,60 | 31,65 | -0,31% | - |
| 29.06.2026 | 31,60 | 31,75 | 31,60 | 31,75 | 0,79% | - |
| 26.06.2026 | 33,20 | 33,25 | 30,85 | 31,50 | -5,55% | 96,00 |
| 25.06.2026 | 33,10 | 33,60 | 33,10 | 33,35 | 1,06% | - |
| 24.06.2026 | 33,10 | 33,65 | 32,95 | 33,00 | -0,15% | 100,00 |
| 23.06.2026 | 32,70 | 33,35 | 32,50 | 33,05 | -0,30% | 351,00 |
| 22.06.2026 | 33,30 | 33,65 | 33,15 | 33,15 | -0,60% | 188,00 |
| 19.06.2026 | 32,85 | 33,65 | 32,60 | 33,35 | 1,52% | 400,00 |
| 18.06.2026 | 34,40 | 34,85 | 32,80 | 32,85 | -5,06% | 30,00 |
| 17.06.2026 | 32,95 | 34,60 | 32,95 | 34,60 | 3,59% | - |
| 16.06.2026 | 33,35 | 33,40 | 33,35 | 33,40 | 0,00% | - |
| 15.06.2026 | 33,80 | 33,95 | 33,10 | 33,40 | 1,83% | - |
| 12.06.2026 | 32,05 | 33,00 | 32,05 | 32,80 | 2,34% | 520,00 |
| 11.06.2026 | 31,75 | 32,15 | 31,50 | 32,05 | 1,10% | - |
| 10.06.2026 | 31,55 | 31,70 | 31,55 | 31,70 | -2,91% | - |
| 08.06.2026 | 33,10 | 33,15 | 32,45 | 32,65 | -4,25% | 10,00 |
| 05.06.2026 | 31,05 | 34,10 | 31,00 | 34,10 | 8,77% | - |
| 04.06.2026 | 31,30 | 31,35 | 31,25 | 31,35 | -0,95% | - |
| 03.06.2026 | 31,80 | 31,80 | 31,60 | 31,65 | -0,78% | - |
| 02.06.2026 | 32,30 | 32,60 | 31,50 | 31,90 | 1,75% | - |
| 01.06.2026 | 31,65 | 32,00 | 31,25 | 31,35 | -0,79% | - |
| 29.05.2026 | 32,15 | 32,40 | 31,45 | 31,60 | -1,71% | - |
| 28.05.2026 | 31,95 | 32,20 | 31,85 | 32,15 | -2,43% | - |
| 27.05.2026 | 32,90 | 32,95 | 32,90 | 32,95 | -3,51% | - |
| 26.05.2026 | 34,10 | 34,20 | 34,05 | 34,15 | 0,00% | - |
| 25.05.2026 | 34,35 | 34,65 | 33,50 | 34,15 | 5,08% | - |
| 22.05.2026 | 32,65 | 32,65 | 32,50 | 32,50 | 0,78% | - |
| 21.05.2026 | 32,30 | 32,30 | 32,15 | 32,25 | 0,94% | - |
| 20.05.2026 | 31,95 | 31,95 | 31,85 | 31,95 | 3,57% | - |
| 19.05.2026 | 30,85 | 30,85 | 30,75 | 30,85 | 0,98% | - |
| 18.05.2026 | 30,80 | 30,80 | 30,55 | 30,55 | -1,13% | - |
| 15.05.2026 | 31,30 | 31,30 | 30,90 | 30,90 | -3,59% | - |
| 14.05.2026 | 32,00 | 32,05 | 31,95 | 32,05 | 0,16% | - |
| 13.05.2026 | 32,40 | 32,60 | 31,50 | 32,00 | -1,54% | - |
| 12.05.2026 | 32,45 | 32,55 | 32,45 | 32,50 | 0,15% | - |
| 11.05.2026 | 32,70 | 32,70 | 32,45 | 32,45 | -2,41% | - |
| 08.05.2026 | 33,15 | 33,25 | 33,15 | 33,25 | -0,75% | - |
| 07.05.2026 | 33,40 | 34,05 | 33,25 | 33,50 | 0,75% | - |
| 06.05.2026 | 33,00 | 33,35 | 33,00 | 33,25 | -1,63% | - |
| 05.05.2026 | 33,75 | 33,90 | 33,75 | 33,80 | -0,44% | - |
| 04.05.2026 | 33,80 | 33,95 | 33,75 | 33,95 | -2,44% | - |
| 30.04.2026 | 34,80 | 34,85 | 34,75 | 34,80 | -0,57% | - |
| 29.04.2026 | 35,35 | 35,40 | 35,00 | 35,00 | -1,13% | - |
| 28.04.2026 | 35,70 | 35,75 | 35,35 | 35,40 | 0,71% | - |
| 27.04.2026 | 35,15 | 35,15 | 35,05 | 35,15 | 0,00% | - |
| 24.04.2026 | 34,10 | 35,90 | 33,95 | 35,15 | 6,68% | - |
| 23.04.2026 | 33,25 | 33,25 | 32,85 | 32,95 | -1,35% | - |
| 22.04.2026 | 33,65 | 33,85 | 33,25 | 33,40 | 0,15% | - |