8,673€
2,64%
Echtzeit-Aktienkurs HEXAGON AB B FRIA O.N.
Bid:
Ask:
Aktienkurse zur HEXAGON AB B FRIA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,46 | 8,65 | 8,46 | 8,62 | 2,06% | 4.114,00 |
| 08.05.2025 | 8,44 | 8,56 | 8,39 | 8,45 | -0,14% | 2.708,00 |
| 07.05.2025 | 8,34 | 8,46 | 8,30 | 8,46 | 0,76% | 5.346,00 |
| 06.05.2025 | 8,47 | 8,49 | 8,32 | 8,40 | -2,73% | 1.432,00 |
| 05.05.2025 | 8,46 | 8,69 | 8,46 | 8,63 | 0,94% | 19.351,00 |
| 02.05.2025 | 8,59 | 8,63 | 8,45 | 8,55 | 0,02% | 8.053,00 |
| 30.04.2025 | 8,58 | 8,58 | 8,43 | 8,55 | 0,92% | 2.233,00 |
| 29.04.2025 | 8,41 | 8,48 | 8,34 | 8,47 | -0,16% | 3.410,00 |
| 28.04.2025 | 8,79 | 8,79 | 8,49 | 8,49 | -0,63% | 13.598,00 |
| 25.04.2025 | 8,42 | 8,55 | 8,38 | 8,54 | 1,55% | 6.791,00 |
| 24.04.2025 | 8,41 | 8,41 | 8,15 | 8,41 | 0,72% | 3.663,00 |
| 23.04.2025 | 8,05 | 8,46 | 7,93 | 8,35 | 2,58% | 7.629,00 |
| 22.04.2025 | 8,20 | 8,20 | 7,90 | 8,14 | 0,25% | 6.896,00 |
| 17.04.2025 | 8,11 | 8,16 | 7,99 | 8,12 | 1,53% | 5.681,00 |
| 16.04.2025 | 8,11 | 8,11 | 7,93 | 8,00 | -2,06% | 4.920,00 |
| 15.04.2025 | 8,11 | 8,22 | 8,04 | 8,17 | 0,02% | 7.397,00 |
| 14.04.2025 | 7,95 | 8,22 | 7,84 | 8,17 | 4,96% | 9.154,00 |
| 11.04.2025 | 8,71 | 8,71 | 7,51 | 7,78 | -8,62% | 29.620,00 |
| 10.04.2025 | 8,80 | 8,99 | 8,38 | 8,51 | -3,88% | 6.680,00 |
| 09.04.2025 | 8,41 | 8,86 | 7,98 | 8,86 | 6,72% | 4.186,00 |
| 08.04.2025 | 8,63 | 8,66 | 8,30 | 8,30 | -1,87% | 11.703,00 |
| 07.04.2025 | 8,40 | 8,66 | 8,00 | 8,46 | -4,08% | 28.528,00 |
| 04.04.2025 | 9,11 | 9,12 | 8,49 | 8,82 | -2,89% | 26.948,00 |
| 03.04.2025 | 9,50 | 9,60 | 9,06 | 9,08 | -7,12% | 12.720,00 |
| 02.04.2025 | 9,80 | 9,90 | 9,78 | 9,78 | -1,79% | 2.051,00 |
| 01.04.2025 | 9,92 | 9,95 | 9,84 | 9,95 | 0,73% | 2.562,00 |
| 31.03.2025 | 9,95 | 9,95 | 9,74 | 9,88 | -1,72% | 3.130,00 |
| 28.03.2025 | 10,15 | 10,15 | 10,03 | 10,06 | -1,42% | 12.660,00 |
| 27.03.2025 | 10,27 | 10,27 | 10,15 | 10,20 | -1,45% | 1.710,00 |
| 26.03.2025 | 10,53 | 10,53 | 10,35 | 10,35 | -1,00% | 2.810,00 |
| 25.03.2025 | 10,40 | 10,51 | 10,35 | 10,46 | 1,01% | 8.402,00 |
| 24.03.2025 | 10,19 | 10,43 | 10,19 | 10,35 | 0,44% | 5.873,00 |
| 21.03.2025 | 10,42 | 10,42 | 10,29 | 10,31 | -1,15% | 12.777,00 |
| 20.03.2025 | 10,57 | 10,57 | 10,37 | 10,43 | 0,87% | 938,00 |
| 19.03.2025 | 10,42 | 10,46 | 10,34 | 10,34 | -0,39% | 1.848,00 |
| 18.03.2025 | 10,56 | 10,60 | 10,38 | 10,38 | -2,49% | 1.585,00 |
| 17.03.2025 | 10,59 | 10,68 | 10,54 | 10,64 | 0,61% | 3.008,00 |
| 14.03.2025 | 10,49 | 10,58 | 10,44 | 10,58 | 3,07% | 2.882,00 |
| 13.03.2025 | 10,23 | 10,36 | 10,23 | 10,26 | 0,59% | 672,00 |
| 12.03.2025 | 10,25 | 10,37 | 10,20 | 10,20 | -1,16% | 2.986,00 |
| 11.03.2025 | 10,72 | 10,73 | 10,15 | 10,32 | -3,91% | 7.871,00 |
| 10.03.2025 | 11,00 | 11,00 | 10,65 | 10,74 | -2,36% | 5.353,00 |
| 07.03.2025 | 10,91 | 11,01 | 10,82 | 11,00 | 0,41% | 4.685,00 |
| 06.03.2025 | 11,04 | 11,04 | 10,72 | 10,96 | -0,68% | 11.409,00 |
| 05.03.2025 | 10,72 | 11,05 | 10,72 | 11,03 | 4,45% | 7.664,00 |
| 04.03.2025 | 10,91 | 10,91 | 10,56 | 10,56 | -3,91% | 12.378,00 |
| 03.03.2025 | 10,81 | 11,16 | 10,81 | 10,99 | 0,00% | 6.610,00 |
| 28.02.2025 | 10,90 | 11,00 | 10,82 | 10,99 | -0,05% | 2.799,00 |
| 27.02.2025 | 11,09 | 11,11 | 11,00 | 11,00 | -1,17% | 2.626,00 |
| 26.02.2025 | 11,12 | 11,13 | 11,12 | 11,13 | 1,14% | 1.100,00 |
| 25.02.2025 | 11,09 | 11,09 | 10,93 | 11,00 | -3,04% | 4.368,00 |
| 24.02.2025 | 11,50 | 11,50 | 11,15 | 11,35 | -0,48% | 7.706,00 |
| 21.02.2025 | 11,64 | 11,64 | 11,40 | 11,40 | -0,70% | 4.943,00 |
| 20.02.2025 | 11,50 | 11,55 | 11,45 | 11,48 | 0,48% | 5.301,00 |
| 19.02.2025 | 11,61 | 11,61 | 11,38 | 11,43 | -0,82% | 2.602,00 |
| 18.02.2025 | 11,53 | 11,62 | 11,44 | 11,52 | 0,74% | 3.248,00 |
| 17.02.2025 | 11,55 | 11,59 | 11,44 | 11,44 | -0,61% | 2.511,00 |
| 14.02.2025 | 11,52 | 11,60 | 11,47 | 11,51 | 0,04% | 20.413,00 |
| 13.02.2025 | 11,30 | 11,56 | 11,22 | 11,50 | 1,37% | 16.517,00 |
| 12.02.2025 | 11,17 | 11,35 | 11,12 | 11,35 | 0,71% | 5.097,00 |
| 11.02.2025 | 11,14 | 11,32 | 11,10 | 11,27 | 0,85% | 7.096,00 |
| 10.02.2025 | 11,08 | 11,27 | 11,03 | 11,17 | 1,87% | 2.493,00 |
| 07.02.2025 | 11,21 | 11,21 | 10,97 | 10,97 | -1,22% | 2.619,00 |
| 06.02.2025 | 11,17 | 11,18 | 11,04 | 11,10 | -0,49% | 4.488,00 |
| 05.02.2025 | 11,24 | 11,24 | 11,13 | 11,16 | -1,15% | 1.382,00 |
| 04.02.2025 | 11,29 | 11,35 | 11,06 | 11,29 | 0,85% | 14.948,00 |
| 03.02.2025 | 10,96 | 11,23 | 10,60 | 11,19 | -0,53% | 4.328,00 |
| 31.01.2025 | 10,55 | 11,25 | 10,55 | 11,25 | 7,91% | 28.749,00 |
| 30.01.2025 | 10,50 | 10,50 | 10,32 | 10,43 | -0,52% | 760,00 |
| 29.01.2025 | 10,38 | 10,48 | 10,38 | 10,48 | 1,26% | 8.548,00 |
| 28.01.2025 | 10,31 | 10,50 | 10,31 | 10,35 | 0,58% | 6.599,00 |
| 27.01.2025 | 10,55 | 10,55 | 10,17 | 10,29 | -1,86% | 11.453,00 |
| 24.01.2025 | 10,38 | 10,51 | 10,19 | 10,49 | 1,35% | 20.574,00 |
| 23.01.2025 | 10,29 | 10,37 | 10,25 | 10,35 | 0,53% | 2.682,00 |
| 22.01.2025 | 10,24 | 10,38 | 10,24 | 10,29 | 1,63% | 9.558,00 |
| 21.01.2025 | 10,08 | 10,19 | 10,02 | 10,13 | -0,88% | 6.558,00 |
| 20.01.2025 | 9,88 | 10,22 | 9,85 | 10,22 | 3,90% | 12.061,00 |
| 17.01.2025 | 9,70 | 9,85 | 9,70 | 9,83 | 1,05% | 1.016,00 |
| 16.01.2025 | 9,59 | 9,73 | 9,59 | 9,73 | 1,84% | 10.692,00 |
| 15.01.2025 | 9,41 | 9,60 | 9,37 | 9,55 | 2,44% | 1.838,00 |
| 14.01.2025 | 9,39 | 9,48 | 9,31 | 9,33 | 0,37% | 3.812,00 |
| 13.01.2025 | 9,44 | 9,44 | 9,17 | 9,29 | -1,82% | 22.994,00 |
| 10.01.2025 | 9,43 | 9,46 | 9,24 | 9,46 | 0,00% | 3.783,00 |
| 09.01.2025 | 9,25 | 9,46 | 9,25 | 9,46 | 1,59% | 3.237,00 |
| 08.01.2025 | 9,49 | 9,49 | 9,32 | 9,32 | -2,69% | 3.800,00 |
| 07.01.2025 | 9,38 | 9,65 | 9,38 | 9,57 | 3,41% | 21.330,00 |
| 06.01.2025 | 9,28 | 9,32 | 9,21 | 9,26 | 0,48% | 3.778,00 |
| 03.01.2025 | 9,31 | 9,31 | 9,19 | 9,21 | -0,26% | 9.225,00 |
| 02.01.2025 | 9,32 | 9,33 | 9,24 | 9,24 | -0,15% | 2.252,00 |
| 30.12.2024 | 9,18 | 9,28 | 9,18 | 9,25 | 0,52% | 2.894,00 |
| 27.12.2024 | 9,14 | 9,30 | 9,08 | 9,20 | 0,50% | 28.482,00 |
| 23.12.2024 | 9,09 | 9,25 | 9,09 | 9,16 | -0,69% | 28.650,00 |
| 20.12.2024 | 9,26 | 9,26 | 9,06 | 9,22 | -0,45% | 8.272,00 |
| 19.12.2024 | 9,13 | 9,31 | 9,13 | 9,26 | 1,03% | 3.900,00 |
| 18.12.2024 | 9,25 | 9,35 | 9,17 | 9,17 | -0,74% | 9.344,00 |
| 17.12.2024 | 9,28 | 9,35 | 9,16 | 9,24 | -0,75% | 10.658,00 |
| 16.12.2024 | 9,23 | 9,31 | 9,23 | 9,31 | -0,19% | 4.566,00 |
| 13.12.2024 | 9,42 | 9,46 | 9,27 | 9,33 | -0,93% | 2.030,00 |
| 12.12.2024 | 9,46 | 9,56 | 9,41 | 9,41 | -0,23% | 13.890,00 |
| 11.12.2024 | 9,50 | 9,50 | 9,44 | 9,44 | 0,70% | 6.444,00 |