112,600SEK
-0,92%
Echtzeit-Aktienkurs Hexagon AB
Bid:
Ask:
Aktienkurse zur Hexagon AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 112,50 | 112,60 | 110,70 | 112,60 | -0,92% | 2.197.599,00 |
| 13.11.2025 | 117,15 | 117,35 | 113,65 | 113,65 | -2,49% | 2.698.285,00 |
| 12.11.2025 | 118,30 | 118,35 | 116,55 | 116,55 | -1,44% | 3.139.727,00 |
| 11.11.2025 | 116,95 | 118,25 | 115,90 | 118,25 | 1,68% | 2.644.169,00 |
| 10.11.2025 | 116,15 | 117,60 | 116,15 | 116,30 | 1,35% | 1.968.110,00 |
| 07.11.2025 | 116,40 | 117,55 | 114,30 | 114,75 | 0,00% | 4.273.433,00 |
| 06.11.2025 | 114,60 | 116,20 | 114,40 | 114,75 | -0,30% | 5.607.852,00 |
| 05.11.2025 | 114,25 | 115,55 | 113,90 | 115,10 | -0,13% | 2.383.903,00 |
| 04.11.2025 | 115,35 | 116,55 | 114,45 | 115,25 | -1,33% | 1.542.859,00 |
| 03.11.2025 | 115,95 | 117,80 | 115,15 | 116,80 | 0,21% | 2.277.343,00 |
| 31.10.2025 | 116,20 | 116,55 | 115,15 | 116,55 | -0,26% | 1.584.448,00 |
| 30.10.2025 | 118,10 | 118,30 | 116,30 | 116,85 | -0,76% | 1.668.892,00 |
| 29.10.2025 | 119,35 | 119,50 | 117,75 | 117,75 | -1,34% | 1.788.548,00 |
| 28.10.2025 | 119,75 | 120,00 | 118,20 | 119,35 | -0,67% | 2.246.064,00 |
| 27.10.2025 | 120,05 | 120,25 | 118,40 | 120,15 | -0,58% | 2.627.882,00 |
| 24.10.2025 | 114,55 | 122,10 | 114,40 | 120,85 | 6,71% | 5.966.314,00 |
| 23.10.2025 | 113,00 | 113,95 | 111,20 | 113,25 | -0,22% | 4.218.417,00 |
| 22.10.2025 | 114,00 | 114,15 | 112,35 | 113,50 | -1,39% | 2.298.918,00 |
| 21.10.2025 | 113,85 | 115,10 | 113,55 | 115,10 | 1,19% | 1.800.720,00 |
| 20.10.2025 | 112,85 | 113,95 | 112,15 | 113,75 | 1,34% | 2.561.826,00 |
| 17.10.2025 | 111,60 | 112,50 | 110,55 | 112,25 | -0,58% | 3.343.505,00 |
| 16.10.2025 | 113,55 | 113,65 | 112,20 | 112,90 | -0,44% | 1.773.411,00 |
| 15.10.2025 | 113,30 | 114,00 | 112,85 | 113,40 | 1,75% | 1.674.686,00 |
| 14.10.2025 | 111,85 | 111,85 | 110,15 | 111,45 | -1,42% | 2.046.134,00 |
| 13.10.2025 | 113,10 | 113,80 | 111,90 | 113,05 | 0,58% | 1.598.257,00 |
| 10.10.2025 | 115,00 | 115,85 | 112,30 | 112,40 | -2,26% | 2.055.530,00 |
| 09.10.2025 | 116,15 | 117,40 | 114,70 | 115,00 | -0,73% | 3.030.170,00 |
| 08.10.2025 | 114,80 | 116,45 | 114,40 | 115,85 | 0,70% | 2.209.377,00 |
| 07.10.2025 | 115,95 | 116,00 | 114,55 | 115,05 | -0,78% | 1.455.469,00 |
| 06.10.2025 | 116,05 | 116,85 | 114,50 | 115,95 | -0,09% | 2.957.020,00 |
| 03.10.2025 | 116,00 | 116,35 | 115,00 | 116,05 | 0,52% | 2.793.026,00 |
| 02.10.2025 | 114,60 | 116,45 | 114,45 | 115,45 | 1,63% | 1.899.602,00 |
| 01.10.2025 | 111,05 | 113,65 | 111,00 | 113,60 | 1,52% | 6.312.743,00 |
| 30.09.2025 | 110,15 | 112,20 | 110,05 | 111,90 | 1,13% | 4.315.848,00 |
| 29.09.2025 | 111,45 | 112,40 | 110,10 | 110,65 | -0,27% | 4.609.539,00 |
| 26.09.2025 | 111,20 | 111,75 | 110,45 | 110,95 | -0,27% | 5.210.806,00 |
| 25.09.2025 | 114,55 | 115,20 | 111,00 | 111,25 | -4,09% | 3.682.019,00 |
| 24.09.2025 | 117,50 | 117,55 | 115,45 | 116,00 | -1,44% | 2.875.784,00 |
| 23.09.2025 | 117,95 | 118,90 | 116,95 | 117,70 | 0,09% | 3.665.064,00 |
| 22.09.2025 | 116,00 | 118,15 | 115,55 | 117,60 | 1,47% | 5.610.129,00 |
| 19.09.2025 | 114,15 | 116,70 | 113,70 | 115,90 | 2,11% | 6.401.785,00 |
| 18.09.2025 | 111,00 | 114,25 | 110,70 | 113,50 | 3,23% | 3.026.612,00 |
| 17.09.2025 | 109,95 | 110,40 | 109,35 | 109,95 | 0,59% | 2.493.527,00 |
| 16.09.2025 | 109,25 | 110,45 | 108,85 | 109,30 | 0,41% | 3.380.485,00 |
| 15.09.2025 | 108,85 | 109,90 | 108,35 | 108,85 | 0,65% | 1.726.107,00 |
| 12.09.2025 | 109,05 | 109,50 | 107,75 | 108,15 | -0,64% | 1.857.465,00 |
| 11.09.2025 | 108,55 | 109,90 | 107,55 | 108,85 | 0,28% | 2.027.273,00 |
| 10.09.2025 | 110,60 | 111,20 | 108,55 | 108,55 | -1,45% | 3.454.686,00 |
| 09.09.2025 | 111,05 | 112,25 | 109,30 | 110,15 | -1,08% | 5.561.339,00 |
| 08.09.2025 | 110,35 | 111,35 | 109,40 | 111,35 | 1,14% | 2.231.863,00 |
| 05.09.2025 | 108,00 | 110,80 | 107,80 | 110,10 | 7,36% | 5.054.948,00 |
| 04.09.2025 | 103,10 | 103,55 | 102,30 | 102,55 | -0,49% | 1.626.461,00 |
| 03.09.2025 | 102,50 | 103,65 | 101,90 | 103,05 | 1,33% | 1.909.783,00 |
| 02.09.2025 | 104,90 | 105,20 | 101,45 | 101,70 | -3,24% | 2.101.095,00 |
| 01.09.2025 | 105,10 | 106,10 | 104,95 | 105,10 | -0,24% | 1.486.176,00 |
| 29.08.2025 | 105,55 | 106,70 | 105,15 | 105,35 | -1,95% | 2.258.043,00 |
| 28.08.2025 | 107,40 | 108,40 | 107,00 | 107,45 | 0,56% | 2.875.281,00 |
| 27.08.2025 | 107,40 | 107,60 | 106,20 | 106,85 | -0,70% | 1.837.220,00 |
| 26.08.2025 | 106,85 | 108,50 | 106,85 | 107,60 | 0,14% | 4.429.800,00 |
| 25.08.2025 | 108,05 | 108,40 | 107,10 | 107,45 | -1,60% | 1.993.541,00 |
| 22.08.2025 | 106,30 | 109,20 | 106,30 | 109,20 | 2,30% | 1.664.977,00 |
| 21.08.2025 | 107,00 | 108,00 | 106,40 | 106,75 | -0,51% | 1.931.818,00 |
| 20.08.2025 | 106,80 | 108,45 | 106,65 | 107,30 | -0,60% | 1.322.807,00 |
| 19.08.2025 | 107,30 | 108,25 | 106,90 | 107,95 | 1,22% | 2.509.272,00 |
| 18.08.2025 | 107,85 | 108,45 | 106,15 | 106,65 | -0,93% | 2.726.972,00 |
| 15.08.2025 | 107,20 | 108,60 | 107,10 | 107,65 | 0,70% | 2.483.226,00 |
| 14.08.2025 | 108,55 | 108,55 | 106,45 | 106,90 | -1,57% | 2.628.886,00 |
| 13.08.2025 | 109,05 | 109,05 | 108,20 | 108,60 | 0,18% | 1.915.560,00 |
| 12.08.2025 | 108,50 | 109,25 | 108,10 | 108,40 | 0,14% | 2.520.384,00 |
| 11.08.2025 | 109,60 | 109,70 | 108,10 | 108,25 | -0,92% | 1.565.131,00 |
| 08.08.2025 | 108,45 | 109,25 | 107,95 | 109,25 | 0,74% | 1.477.667,00 |
| 07.08.2025 | 106,85 | 109,05 | 106,85 | 108,45 | 1,50% | 2.236.523,00 |
| 06.08.2025 | 107,15 | 107,75 | 106,40 | 106,85 | 0,19% | 2.373.014,00 |
| 05.08.2025 | 107,20 | 107,25 | 106,00 | 106,65 | 0,33% | 2.663.108,00 |
| 04.08.2025 | 106,75 | 106,95 | 105,65 | 106,30 | 0,28% | 1.961.850,00 |
| 01.08.2025 | 107,00 | 107,25 | 105,30 | 106,00 | -1,81% | 3.330.577,00 |
| 31.07.2025 | 109,25 | 110,15 | 107,95 | 107,95 | -1,19% | 2.878.358,00 |
| 30.07.2025 | 108,75 | 110,40 | 108,60 | 109,25 | 0,46% | 2.713.855,00 |
| 29.07.2025 | 111,30 | 112,35 | 108,75 | 108,75 | -2,20% | 1.400.060,00 |
| 28.07.2025 | 114,30 | 114,45 | 110,55 | 111,20 | -1,42% | 3.795.019,00 |
| 25.07.2025 | 106,50 | 112,85 | 104,10 | 112,80 | 7,94% | 11.214.158,00 |
| 24.07.2025 | 106,00 | 106,00 | 103,50 | 104,50 | 0,29% | 3.565.512,00 |
| 23.07.2025 | 102,90 | 104,50 | 102,65 | 104,20 | 2,56% | 4.773.050,00 |
| 22.07.2025 | 102,60 | 102,90 | 101,25 | 101,60 | -1,26% | 3.035.538,00 |
| 21.07.2025 | 103,00 | 103,40 | 102,50 | 102,90 | -0,10% | 3.251.324,00 |
| 18.07.2025 | 103,40 | 104,70 | 102,40 | 103,00 | 0,59% | 4.266.306,00 |
| 17.07.2025 | 100,55 | 102,60 | 100,35 | 102,40 | 3,29% | 3.749.981,00 |
| 16.07.2025 | 98,24 | 100,35 | 98,24 | 99,14 | 0,16% | 2.666.642,00 |
| 15.07.2025 | 98,68 | 99,70 | 98,54 | 98,98 | 0,77% | 1.940.070,00 |
| 14.07.2025 | 97,66 | 98,22 | 97,46 | 98,22 | -0,57% | 1.524.129,00 |
| 11.07.2025 | 99,32 | 99,44 | 98,56 | 98,78 | -1,22% | 3.416.508,00 |
| 10.07.2025 | 98,44 | 100,75 | 97,70 | 100,00 | 2,50% | 4.020.516,00 |
| 09.07.2025 | 96,32 | 97,78 | 95,32 | 97,56 | 1,41% | 2.631.766,00 |
| 08.07.2025 | 96,04 | 96,32 | 94,86 | 96,20 | 0,50% | 2.995.158,00 |
| 07.07.2025 | 95,36 | 95,82 | 94,90 | 95,72 | 0,46% | 1.799.546,00 |
| 04.07.2025 | 95,00 | 95,52 | 94,16 | 95,28 | -0,38% | 1.956.163,00 |
| 03.07.2025 | 97,00 | 97,00 | 95,60 | 95,64 | -0,58% | 2.540.567,00 |
| 02.07.2025 | 95,00 | 96,52 | 94,08 | 96,20 | 2,30% | 2.782.943,00 |
| 01.07.2025 | 94,92 | 95,14 | 92,80 | 94,04 | -1,18% | 3.878.123,00 |
| 30.06.2025 | 96,90 | 96,90 | 94,58 | 95,16 | -0,96% | 4.291.162,00 |