10,085€
-0,59%
Echtzeit-Aktienkurs Hexagon AB
Bid:
Ask:
Aktienkurse zur Hexagon AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 10,26 | 10,26 | 10,10 | 10,14 | -0,07% | 27,00 |
| 04.12.2025 | 9,95 | 10,19 | 9,94 | 10,15 | 2,79% | 11.604,00 |
| 03.12.2025 | 9,95 | 10,05 | 9,87 | 9,87 | 0,20% | 1.353,00 |
| 02.12.2025 | 9,89 | 9,90 | 9,81 | 9,85 | -0,91% | 4.628,00 |
| 01.12.2025 | 9,99 | 10,00 | 9,81 | 9,94 | -1,97% | 8.318,00 |
| 28.11.2025 | 10,24 | 10,24 | 10,05 | 10,14 | 0,00% | 1.799,00 |
| 27.11.2025 | 10,22 | 10,25 | 10,14 | 10,14 | 0,00% | 13.093,00 |
| 26.11.2025 | 10,08 | 10,22 | 10,07 | 10,14 | 1,25% | 2.635,00 |
| 25.11.2025 | 10,19 | 10,19 | 10,01 | 10,02 | -1,43% | 11.575,00 |
| 24.11.2025 | 10,13 | 10,25 | 9,90 | 10,16 | 1,35% | 4.946,00 |
| 21.11.2025 | 9,87 | 10,10 | 9,68 | 10,03 | 1,26% | 7.398,00 |
| 20.11.2025 | 10,01 | 10,16 | 9,90 | 9,90 | -1,05% | 5.204,00 |
| 19.11.2025 | 9,98 | 10,05 | 9,85 | 10,01 | 0,31% | 6.974,00 |
| 18.11.2025 | 9,95 | 10,04 | 9,85 | 9,97 | 0,18% | 5.001,00 |
| 17.11.2025 | 10,25 | 10,25 | 9,96 | 9,96 | -2,44% | 3.028,00 |
| 14.11.2025 | 10,30 | 10,36 | 10,09 | 10,21 | -0,92% | 2.118,00 |
| 13.11.2025 | 10,74 | 10,74 | 10,30 | 10,30 | -4,28% | 9.134,00 |
| 12.11.2025 | 10,60 | 10,77 | 10,60 | 10,76 | -0,09% | 6.462,00 |
| 11.11.2025 | 10,65 | 10,85 | 10,53 | 10,77 | 1,08% | 4.691,00 |
| 10.11.2025 | 10,58 | 10,69 | 10,50 | 10,66 | 1,19% | 4.730,00 |
| 07.11.2025 | 10,51 | 10,64 | 10,34 | 10,53 | 1,20% | 10.008,00 |
| 06.11.2025 | 10,50 | 10,52 | 10,32 | 10,41 | -0,43% | 3.432,00 |
| 05.11.2025 | 10,42 | 10,45 | 10,35 | 10,45 | -0,38% | 1.635,00 |
| 04.11.2025 | 10,60 | 10,60 | 10,45 | 10,49 | -1,50% | 363,00 |
| 03.11.2025 | 10,66 | 10,75 | 10,55 | 10,65 | 0,14% | 7.687,00 |
| 31.10.2025 | 10,63 | 10,74 | 10,52 | 10,64 | 0,81% | 8.817,00 |
| 30.10.2025 | 10,73 | 10,75 | 10,55 | 10,55 | -1,81% | 3.341,00 |
| 29.10.2025 | 10,90 | 10,94 | 10,75 | 10,75 | -1,38% | 8.251,00 |
| 28.10.2025 | 11,02 | 11,02 | 10,85 | 10,90 | -0,50% | 8.350,00 |
| 27.10.2025 | 10,98 | 11,05 | 10,80 | 10,95 | 0,18% | 4.395,00 |
| 24.10.2025 | 10,67 | 11,21 | 10,67 | 10,93 | 5,91% | 35.486,00 |
| 23.10.2025 | 10,27 | 10,43 | 10,14 | 10,32 | 0,98% | 33.616,00 |
| 22.10.2025 | 10,52 | 10,52 | 10,22 | 10,22 | -2,67% | 2.065,00 |
| 21.10.2025 | 10,33 | 10,50 | 10,33 | 10,50 | 0,96% | 6.827,00 |
| 20.10.2025 | 10,29 | 10,40 | 10,21 | 10,40 | 2,36% | 19.226,00 |
| 17.10.2025 | 10,21 | 10,21 | 10,01 | 10,16 | -0,64% | 2.517,00 |
| 16.10.2025 | 10,32 | 10,40 | 10,20 | 10,23 | -0,78% | 5.112,00 |
| 15.10.2025 | 10,30 | 10,42 | 10,26 | 10,31 | 0,54% | 3.452,00 |
| 14.10.2025 | 10,18 | 10,25 | 10,01 | 10,25 | -0,92% | 7.944,00 |
| 13.10.2025 | 10,28 | 10,35 | 10,15 | 10,35 | 2,27% | 5.156,00 |
| 10.10.2025 | 10,48 | 10,52 | 10,12 | 10,12 | -3,53% | 1.797,00 |
| 09.10.2025 | 10,57 | 10,57 | 10,38 | 10,49 | 0,19% | 11.617,00 |
| 08.10.2025 | 10,45 | 10,61 | 10,45 | 10,47 | -0,57% | 7.477,00 |
| 07.10.2025 | 10,51 | 10,58 | 10,44 | 10,53 | -0,80% | 9.846,00 |
| 06.10.2025 | 10,67 | 10,67 | 10,47 | 10,61 | -0,52% | 4.446,00 |
| 03.10.2025 | 10,50 | 10,67 | 10,50 | 10,67 | 2,20% | 1.101,00 |
| 02.10.2025 | 10,43 | 10,59 | 10,39 | 10,44 | 0,24% | 4.739,00 |
| 01.10.2025 | 10,18 | 10,41 | 10,17 | 10,41 | 2,92% | 4.461,00 |
| 30.09.2025 | 9,99 | 10,12 | 9,99 | 10,12 | 1,50% | 2.155,00 |
| 29.09.2025 | 10,16 | 10,22 | 9,97 | 9,97 | -1,52% | 1.807,00 |
| 26.09.2025 | 10,10 | 10,12 | 10,02 | 10,12 | -0,78% | 1.890,00 |
| 25.09.2025 | 10,55 | 10,55 | 10,02 | 10,20 | -3,18% | 10.128,00 |
| 24.09.2025 | 10,74 | 10,74 | 10,44 | 10,54 | -2,50% | 6.085,00 |
| 23.09.2025 | 10,80 | 10,81 | 10,64 | 10,81 | 0,09% | 13.655,00 |
| 22.09.2025 | 10,55 | 10,88 | 10,47 | 10,80 | 2,37% | 13.872,00 |
| 19.09.2025 | 10,25 | 10,55 | 10,25 | 10,55 | 2,83% | 24.258,00 |
| 18.09.2025 | 10,09 | 10,36 | 10,09 | 10,26 | 2,09% | 13.015,00 |
| 17.09.2025 | 9,96 | 10,07 | 9,96 | 10,05 | 0,79% | 142,00 |
| 16.09.2025 | 10,06 | 10,10 | 9,97 | 9,97 | 0,34% | 4.180,00 |
| 15.09.2025 | 9,87 | 10,01 | 9,87 | 9,93 | 0,42% | 750,00 |
| 12.09.2025 | 10,02 | 10,02 | 9,83 | 9,89 | -0,76% | 4.316,00 |
| 11.09.2025 | 9,92 | 10,05 | 9,83 | 9,97 | 0,46% | 1.215,00 |
| 10.09.2025 | 10,04 | 10,13 | 9,88 | 9,92 | -1,16% | 4.247,00 |
| 09.09.2025 | 10,10 | 10,19 | 9,94 | 10,04 | 0,11% | 3.770,00 |
| 08.09.2025 | 10,05 | 10,08 | 9,94 | 10,03 | 0,53% | 1.900,00 |
| 05.09.2025 | 9,80 | 10,41 | 9,77 | 9,97 | 6,95% | 50.823,00 |
| 04.09.2025 | 9,33 | 9,42 | 9,28 | 9,32 | -0,77% | 1.512,00 |
| 03.09.2025 | 9,29 | 9,45 | 9,29 | 9,40 | 0,71% | 5.249,00 |
| 02.09.2025 | 9,65 | 9,65 | 9,28 | 9,33 | -4,17% | 2.131,00 |
| 01.09.2025 | 9,48 | 9,74 | 9,48 | 9,74 | 2,87% | 1.700,00 |
| 29.08.2025 | 9,80 | 9,80 | 9,46 | 9,46 | -3,61% | 4.341,00 |
| 28.08.2025 | 9,79 | 9,92 | 9,70 | 9,82 | 1,53% | 3.976,00 |
| 27.08.2025 | 9,71 | 9,71 | 9,59 | 9,67 | -0,37% | 3.302,00 |
| 26.08.2025 | 9,60 | 9,71 | 9,60 | 9,71 | 0,29% | 1.412,00 |
| 25.08.2025 | 9,70 | 9,70 | 9,60 | 9,68 | -0,70% | 2.042,00 |
| 22.08.2025 | 9,67 | 9,75 | 9,66 | 9,75 | 1,63% | 1.590,00 |
| 21.08.2025 | 9,56 | 9,64 | 9,55 | 9,59 | -0,21% | 2.862,00 |
| 20.08.2025 | 9,68 | 9,69 | 9,61 | 9,61 | 0,00% | 1.192,00 |
| 19.08.2025 | 9,60 | 9,65 | 9,60 | 9,61 | -0,78% | 872,00 |
| 18.08.2025 | 9,59 | 9,73 | 9,58 | 9,69 | 1,17% | 4.187,00 |
| 15.08.2025 | 9,65 | 9,72 | 9,57 | 9,57 | -0,44% | 1.915,00 |
| 14.08.2025 | 9,59 | 9,63 | 9,48 | 9,62 | -1,33% | 8.255,00 |
| 13.08.2025 | 9,86 | 9,86 | 9,67 | 9,75 | -0,96% | 4.139,00 |
| 12.08.2025 | 9,70 | 9,84 | 9,67 | 9,84 | 1,51% | 6.678,00 |
| 11.08.2025 | 9,90 | 9,90 | 9,64 | 9,69 | -1,46% | 8.121,00 |
| 08.08.2025 | 9,67 | 9,84 | 9,67 | 9,84 | 1,53% | 5.400,00 |
| 07.08.2025 | 9,59 | 9,76 | 9,59 | 9,69 | 1,91% | 2.647,00 |
| 06.08.2025 | 9,63 | 9,63 | 9,51 | 9,51 | -1,04% | 265,00 |
| 05.08.2025 | 9,53 | 9,61 | 9,50 | 9,61 | 0,65% | 7.903,00 |
| 04.08.2025 | 9,50 | 9,55 | 9,44 | 9,55 | 1,34% | 5.308,00 |
| 01.08.2025 | 9,50 | 9,53 | 9,41 | 9,42 | -1,57% | 9.900,00 |
| 31.07.2025 | 9,85 | 9,85 | 9,54 | 9,57 | -2,61% | 5.792,00 |
| 30.07.2025 | 9,86 | 9,91 | 9,82 | 9,83 | -0,34% | 17.928,00 |
| 29.07.2025 | 10,00 | 10,06 | 9,80 | 9,86 | -0,94% | 9.908,00 |
| 28.07.2025 | 10,06 | 10,20 | 9,95 | 9,95 | -0,16% | 21.766,00 |
| 25.07.2025 | 9,35 | 10,04 | 9,28 | 9,97 | 7,55% | 28.823,00 |
| 24.07.2025 | 9,37 | 9,37 | 9,27 | 9,27 | -0,34% | 4.202,00 |
| 23.07.2025 | 9,24 | 9,35 | 9,23 | 9,30 | 2,09% | 7.729,00 |
| 22.07.2025 | 9,08 | 9,15 | 9,08 | 9,11 | -0,93% | 2.015,00 |
| 21.07.2025 | 9,10 | 9,21 | 9,10 | 9,20 | 0,63% | 4.964,00 |