106,002SEK
-1,44%
Echtzeit-Aktienkurs Hexagon AB
Bid:
Ask:
Aktienkurse zur Hexagon AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 107,14 | 107,37 | 106,27 | 106,28 | -1,18% | - |
| 01.04.2025 | 107,55 | 108,40 | 106,70 | 107,55 | 0,84% | 2.683.646,00 |
| 31.03.2025 | 107,50 | 108,15 | 105,70 | 106,65 | -2,25% | 4.833.370,00 |
| 28.03.2025 | 109,95 | 110,60 | 108,25 | 109,10 | -1,40% | 3.206.209,00 |
| 27.03.2025 | 110,40 | 110,85 | 109,20 | 110,65 | -0,94% | 6.224.239,00 |
| 26.03.2025 | 114,60 | 114,60 | 111,30 | 111,70 | -2,27% | 3.671.312,00 |
| 25.03.2025 | 114,05 | 114,30 | 112,05 | 114,30 | 0,48% | 2.559.127,00 |
| 24.03.2025 | 114,65 | 114,65 | 112,70 | 113,75 | 0,26% | 3.207.845,00 |
| 21.03.2025 | 113,75 | 114,50 | 112,55 | 113,45 | -1,52% | 6.239.476,00 |
| 20.03.2025 | 114,60 | 116,35 | 114,20 | 115,20 | 0,22% | 2.827.098,00 |
| 19.03.2025 | 114,35 | 115,55 | 114,10 | 114,95 | 0,35% | 3.442.349,00 |
| 18.03.2025 | 116,15 | 117,05 | 113,65 | 114,55 | -1,76% | 3.120.777,00 |
| 17.03.2025 | 116,45 | 117,15 | 115,70 | 116,60 | 0,21% | 2.212.506,00 |
| 14.03.2025 | 114,00 | 116,45 | 113,70 | 116,35 | 2,06% | 2.782.059,00 |
| 13.03.2025 | 113,00 | 114,90 | 112,80 | 114,00 | 0,44% | 2.708.032,00 |
| 12.03.2025 | 113,20 | 114,85 | 112,10 | 113,50 | 1,70% | 4.848.135,00 |
| 11.03.2025 | 118,20 | 118,65 | 110,10 | 111,60 | -4,82% | 6.471.747,00 |
| 10.03.2025 | 120,00 | 120,00 | 116,75 | 117,25 | -1,59% | 2.500.625,00 |
| 07.03.2025 | 118,75 | 119,85 | 118,05 | 119,15 | -0,58% | 4.269.064,00 |
| 06.03.2025 | 122,50 | 122,50 | 116,35 | 119,85 | -1,36% | 5.364.294,00 |
| 05.03.2025 | 118,95 | 122,50 | 118,95 | 121,50 | 3,45% | 4.622.019,00 |
| 04.03.2025 | 121,40 | 121,75 | 117,30 | 117,45 | -4,28% | 5.398.600,00 |
| 03.03.2025 | 122,45 | 124,70 | 122,25 | 122,70 | 0,20% | 3.906.450,00 |
| 28.02.2025 | 121,25 | 122,90 | 121,05 | 122,45 | -0,57% | 7.835.359,00 |
| 27.02.2025 | 123,50 | 124,20 | 122,40 | 123,15 | -1,28% | 3.770.494,00 |
| 26.02.2025 | 123,20 | 125,10 | 123,05 | 124,75 | 1,63% | 2.888.376,00 |
| 25.02.2025 | 123,50 | 124,10 | 121,85 | 122,75 | -1,72% | 3.579.581,00 |
| 24.02.2025 | 127,50 | 127,55 | 124,10 | 124,90 | -1,58% | 5.612.847,00 |
| 21.02.2025 | 128,40 | 129,45 | 126,45 | 126,90 | -1,09% | 7.259.961,00 |
| 20.02.2025 | 128,15 | 128,80 | 127,15 | 128,30 | 0,35% | 2.779.471,00 |
| 19.02.2025 | 129,70 | 129,90 | 127,35 | 127,85 | -1,46% | 2.844.987,00 |
| 18.02.2025 | 129,85 | 130,55 | 128,40 | 129,75 | -0,08% | 3.137.948,00 |
| 17.02.2025 | 129,25 | 130,35 | 128,65 | 129,85 | 0,54% | 2.177.277,00 |
| 14.02.2025 | 129,70 | 130,40 | 128,85 | 129,15 | -0,19% | 2.503.851,00 |
| 13.02.2025 | 127,00 | 129,80 | 126,60 | 129,40 | 1,81% | 3.014.588,00 |
| 12.02.2025 | 127,40 | 127,95 | 125,40 | 127,10 | 0,16% | 2.623.538,00 |
| 11.02.2025 | 125,70 | 127,20 | 125,55 | 126,90 | 0,59% | 2.038.702,00 |
| 10.02.2025 | 124,70 | 126,60 | 124,65 | 126,15 | 1,45% | 2.781.613,00 |
| 07.02.2025 | 126,25 | 126,25 | 124,00 | 124,35 | -1,62% | 3.798.943,00 |
| 06.02.2025 | 127,30 | 127,40 | 124,95 | 126,40 | -0,08% | 4.799.905,00 |
| 05.02.2025 | 128,65 | 128,90 | 126,15 | 126,50 | -2,20% | 5.037.070,00 |
| 04.02.2025 | 128,60 | 129,70 | 126,55 | 129,35 | 0,58% | 5.025.568,00 |
| 03.02.2025 | 126,25 | 129,00 | 125,50 | 128,60 | -0,77% | 7.485.209,00 |
| 31.01.2025 | 125,40 | 129,60 | 125,00 | 129,60 | 8,95% | 9.912.241,00 |
| 30.01.2025 | 119,95 | 120,35 | 117,90 | 118,95 | -0,42% | 5.376.806,00 |
| 29.01.2025 | 119,55 | 120,50 | 119,10 | 119,45 | 0,00% | 3.985.839,00 |
| 28.01.2025 | 118,90 | 120,45 | 118,70 | 119,45 | 0,84% | 5.707.616,00 |
| 27.01.2025 | 118,00 | 119,05 | 117,20 | 118,45 | -1,13% | 5.264.567,00 |
| 24.01.2025 | 119,30 | 120,45 | 119,15 | 119,80 | 1,10% | 3.036.526,00 |
| 23.01.2025 | 117,20 | 118,70 | 116,90 | 118,50 | 0,47% | 3.394.823,00 |
| 22.01.2025 | 117,50 | 119,15 | 117,30 | 117,95 | 1,24% | 5.449.237,00 |
| 21.01.2025 | 115,25 | 116,70 | 114,90 | 116,50 | 1,08% | 4.259.759,00 |
| 20.01.2025 | 114,30 | 115,70 | 113,90 | 115,25 | 2,04% | 4.104.649,00 |
| 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% | 3.077.050,00 |
| 15.01.2025 | 107,65 | 110,00 | 107,00 | 109,45 | 1,77% | 3.518.627,00 |
| 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% | 2.371.690,00 |
| 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% | 2.042.456,00 |
| 07.01.2025 | 108,30 | 110,80 | 107,00 | 110,05 | 4,41% | 4.767.307,00 |
| 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 | 0,81% | 5.812.773,00 |
| 21.11.2024 | 92,18 | 92,30 | 90,32 | 91,12 | -1,19% | 5.338.723,00 |
| 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% | 4.167.148,00 |