112,891SEK
1,70%
Echtzeit-Aktienkurs Hexagon AB
Bid:
Ask:
Aktienkurse zur Hexagon AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 111,35 | 113,70 | 111,15 | 112,95 | 1,76% | 5.389.270,00 |
| 16.01.2025 | 110,90 | 111,75 | 110,45 | 111,00 | 1,42% | 3.075.914,00 |
| 15.01.2025 | 107,65 | 110,00 | 107,00 | 109,45 | 1,77% | 3.515.465,00 |
| 14.01.2025 | 107,70 | 109,20 | 107,40 | 107,55 | 1,08% | 3.575.047,00 |
| 13.01.2025 | 105,45 | 106,90 | 105,00 | 106,40 | 0,00% | 2.109.946,00 |
| 10.01.2025 | 107,20 | 108,50 | 106,00 | 106,40 | -0,79% | 2.326.138,00 |
| 09.01.2025 | 107,70 | 108,15 | 106,90 | 107,25 | -0,42% | 1.866.673,00 |
| 08.01.2025 | 109,70 | 109,75 | 107,05 | 107,70 | -2,14% | 2.039.823,00 |
| 07.01.2025 | 108,30 | 110,80 | 107,00 | 110,05 | 3,38% | 4.765.753,00 |
| 06.01.2025 | 105,74 | 106,99 | 105,64 | 106,46 | 1,00% | - |
| 03.01.2025 | 106,00 | 106,35 | 105,05 | 105,40 | -0,71% | 2.336.081,00 |
| 02.01.2025 | 105,80 | 106,80 | 105,50 | 106,15 | 0,52% | 2.160.230,00 |
| 30.12.2024 | 105,90 | 106,60 | 104,90 | 105,60 | -0,47% | 2.832.130,00 |
| 27.12.2024 | 106,30 | 106,75 | 105,65 | 106,10 | 0,38% | 2.397.901,00 |
| 23.12.2024 | 104,95 | 106,35 | 104,50 | 105,70 | 0,14% | 2.802.859,00 |
| 20.12.2024 | 105,70 | 106,20 | 103,90 | 105,55 | -0,38% | 7.649.961,00 |
| 19.12.2024 | 103,80 | 106,95 | 103,65 | 105,95 | -0,47% | 5.338.504,00 |
| 18.12.2024 | 105,90 | 107,80 | 105,65 | 106,45 | 0,90% | 3.987.870,00 |
| 17.12.2024 | 105,25 | 107,00 | 105,10 | 105,50 | -0,61% | 3.291.645,00 |
| 16.12.2024 | 106,90 | 107,15 | 105,80 | 106,15 | -0,70% | 3.921.209,00 |
| 13.12.2024 | 109,00 | 109,55 | 106,90 | 106,90 | -2,15% | 4.770.297,00 |
| 12.12.2024 | 109,75 | 110,65 | 109,05 | 109,25 | 0,23% | 5.772.402,00 |
| 11.12.2024 | 108,00 | 109,65 | 108,00 | 109,00 | 0,55% | 4.392.173,00 |
| 10.12.2024 | 108,10 | 109,40 | 108,10 | 108,40 | -0,55% | 4.930.499,00 |
| 09.12.2024 | 108,90 | 109,85 | 108,30 | 109,00 | 1,11% | 4.954.455,00 |
| 06.12.2024 | 106,25 | 108,20 | 105,70 | 107,80 | 1,75% | 4.842.077,00 |
| 05.12.2024 | 103,65 | 106,75 | 102,80 | 105,95 | 2,57% | 9.227.442,00 |
| 04.12.2024 | 100,00 | 103,65 | 99,44 | 103,30 | 7,85% | 8.967.707,00 |
| 03.12.2024 | 95,00 | 96,04 | 95,00 | 95,78 | 1,29% | 3.909.085,00 |
| 02.12.2024 | 92,18 | 95,66 | 92,14 | 94,56 | 1,74% | 3.248.866,00 |
| 29.11.2024 | 91,94 | 92,96 | 91,70 | 92,94 | 0,85% | 3.978.000,00 |
| 28.11.2024 | 92,16 | 92,40 | 91,52 | 92,16 | 1,23% | 3.971.101,00 |
| 27.11.2024 | 91,86 | 92,10 | 91,04 | 91,04 | -1,15% | 7.385.364,00 |
| 26.11.2024 | 92,40 | 93,48 | 91,88 | 92,10 | -1,14% | 2.717.462,00 |
| 25.11.2024 | 92,62 | 93,46 | 91,92 | 93,16 | 1,42% | 11.885.959,00 |
| 22.11.2024 | 91,66 | 92,26 | 91,06 | 91,86 | 0,82% | 5.812.773,00 |
| 21.11.2024 | 92,22 | 92,23 | 90,36 | 91,11 | -1,20% | - |
| 20.11.2024 | 93,78 | 93,80 | 92,20 | 92,22 | -0,88% | 4.801.499,00 |
| 19.11.2024 | 94,54 | 95,00 | 91,98 | 93,04 | -1,25% | 2.657.065,00 |
| 18.11.2024 | 94,14 | 94,94 | 93,46 | 94,22 | 0,21% | 1.865.206,00 |
| 15.11.2024 | 94,76 | 95,48 | 94,02 | 94,02 | -1,86% | 3.604.835,00 |
| 14.11.2024 | 94,92 | 96,50 | 94,28 | 95,80 | 1,50% | 3.645.080,00 |
| 13.11.2024 | 94,70 | 95,52 | 93,82 | 94,38 | -0,80% | 3.092.368,00 |
| 12.11.2024 | 97,68 | 97,68 | 95,14 | 95,14 | -3,74% | 4.870.869,00 |
| 11.11.2024 | 99,62 | 100,05 | 98,04 | 98,84 | -2,76% | 5.976.072,00 |
| 08.11.2024 | 104,95 | 104,95 | 101,10 | 101,65 | -3,14% | 4.872.839,00 |
| 07.11.2024 | 102,75 | 106,50 | 102,65 | 104,95 | 2,74% | 3.080.000,00 |
| 06.11.2024 | 100,45 | 104,90 | 100,25 | 102,15 | 1,74% | 4.119.654,00 |
| 05.11.2024 | 100,90 | 101,05 | 99,66 | 100,40 | -0,35% | 2.477.587,00 |
| 04.11.2024 | 101,60 | 102,10 | 100,70 | 100,75 | -0,89% | 2.739.122,00 |
| 01.11.2024 | 99,56 | 101,65 | 99,30 | 101,65 | 2,08% | 2.621.197,00 |
| 31.10.2024 | 102,90 | 104,10 | 99,06 | 99,58 | -3,88% | 5.606.892,00 |
| 30.10.2024 | 107,00 | 107,70 | 103,60 | 103,60 | -3,99% | 2.926.852,00 |
| 29.10.2024 | 108,50 | 109,85 | 107,90 | 107,90 | -0,55% | 3.427.858,00 |
| 28.10.2024 | 105,35 | 109,95 | 105,20 | 108,50 | 2,99% | 5.360.896,00 |
| 25.10.2024 | 115,00 | 115,00 | 104,50 | 105,35 | 3,79% | 8.307.753,00 |
| 24.10.2024 | 100,75 | 102,80 | 100,55 | 101,50 | 0,69% | 4.112.619,00 |
| 23.10.2024 | 101,10 | 101,95 | 100,60 | 100,80 | -1,18% | 3.998.554,00 |
| 22.10.2024 | 102,00 | 102,40 | 100,85 | 102,00 | 0,25% | 2.507.941,00 |
| 21.10.2024 | 103,50 | 104,00 | 101,70 | 101,75 | -1,50% | 2.272.891,00 |
| 18.10.2024 | 101,90 | 103,70 | 101,80 | 103,30 | 1,27% | 2.490.851,00 |
| 17.10.2024 | 102,20 | 103,35 | 101,95 | 102,00 | -0,29% | 2.453.401,00 |
| 16.10.2024 | 101,25 | 102,65 | 100,95 | 102,30 | -0,28% | 2.417.985,00 |
| 15.10.2024 | 104,72 | 105,62 | 101,92 | 102,58 | -2,26% | - |
| 14.10.2024 | 104,85 | 105,40 | 103,55 | 104,95 | 0,05% | 1.751.636,00 |
| 11.10.2024 | 105,50 | 105,70 | 104,60 | 104,90 | -0,38% | 2.196.616,00 |
| 10.10.2024 | 106,40 | 106,85 | 104,30 | 105,30 | -1,03% | 2.058.829,00 |
| 09.10.2024 | 105,05 | 106,55 | 105,00 | 106,40 | 1,29% | 1.774.427,00 |
| 08.10.2024 | 105,75 | 106,20 | 104,10 | 105,05 | -1,91% | 2.388.520,00 |
| 07.10.2024 | 107,40 | 107,55 | 105,75 | 107,10 | 0,19% | 2.077.220,00 |
| 04.10.2024 | 107,00 | 108,30 | 106,40 | 106,90 | -0,09% | 2.437.168,00 |
| 03.10.2024 | 107,95 | 108,00 | 106,65 | 107,00 | -1,61% | 2.131.473,00 |
| 02.10.2024 | 109,10 | 109,40 | 107,85 | 108,75 | -0,05% | 2.395.748,00 |
| 01.10.2024 | 109,55 | 110,60 | 107,70 | 108,80 | -0,37% | 3.123.406,00 |
| 30.09.2024 | 110,30 | 110,90 | 108,60 | 109,20 | -1,22% | 3.689.423,00 |
| 27.09.2024 | 108,45 | 111,10 | 108,25 | 110,55 | 2,46% | 4.783.307,00 |
| 26.09.2024 | 106,30 | 108,45 | 106,30 | 107,90 | 3,75% | 3.389.519,00 |
| 25.09.2024 | 100,75 | 104,90 | 100,60 | 104,00 | 2,67% | 3.223.169,00 |
| 24.09.2024 | 102,45 | 104,10 | 101,10 | 101,30 | 0,55% | 5.151.526,00 |
| 23.09.2024 | 101,95 | 102,25 | 100,65 | 100,75 | -1,18% | 3.367.843,00 |
| 20.09.2024 | 103,10 | 103,95 | 101,85 | 101,95 | -1,31% | 5.782.867,00 |
| 19.09.2024 | 100,40 | 103,60 | 100,35 | 103,30 | 3,63% | 2.480.856,00 |
| 18.09.2024 | 99,86 | 100,10 | 98,66 | 99,68 | -0,67% | 2.443.532,00 |
| 17.09.2024 | 99,22 | 100,85 | 99,10 | 100,35 | 1,16% | 2.703.354,00 |
| 16.09.2024 | 100,70 | 100,90 | 99,06 | 99,20 | -1,64% | 1.804.702,00 |
| 13.09.2024 | 100,10 | 101,05 | 99,86 | 100,85 | 1,11% | 2.227.385,00 |
| 12.09.2024 | 100,20 | 101,50 | 99,32 | 99,74 | 1,26% | 3.370.929,00 |
| 11.09.2024 | 99,32 | 100,25 | 98,32 | 98,50 | -0,79% | 2.094.268,00 |
| 10.09.2024 | 99,56 | 100,45 | 98,78 | 99,28 | -0,28% | 1.781.194,00 |
| 09.09.2024 | 99,62 | 100,00 | 99,18 | 99,56 | 0,95% | 1.166.684,00 |
| 06.09.2024 | 99,68 | 100,20 | 98,38 | 98,62 | -1,43% | 2.078.061,00 |
| 05.09.2024 | 100,60 | 101,65 | 99,68 | 100,05 | -1,04% | 1.577.635,00 |
| 04.09.2024 | 101,10 | 102,05 | 100,75 | 101,10 | -2,18% | 2.106.917,00 |
| 03.09.2024 | 104,10 | 105,10 | 103,35 | 103,35 | -1,01% | 1.843.212,00 |
| 02.09.2024 | 105,00 | 105,00 | 103,55 | 104,40 | -0,57% | 1.725.283,00 |
| 30.08.2024 | 104,90 | 105,30 | 104,45 | 105,00 | -0,28% | 4.641.900,00 |
| 29.08.2024 | 103,30 | 105,30 | 103,15 | 105,30 | 1,84% | 2.865.551,00 |
| 28.08.2024 | 103,80 | 104,95 | 103,05 | 103,40 | -0,39% | 1.801.464,00 |
| 27.08.2024 | 103,50 | 104,25 | 103,10 | 103,80 | 0,29% | 1.719.756,00 |
| 26.08.2024 | 102,80 | 103,75 | 102,50 | 103,50 | 0,63% | 1.628.582,00 |