107,059SEK
3,89%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 94,22 | 96,16 | 94,04 | 96,08 | 3,40% | 3.316.827,00 |
| 26.06.2025 | 93,54 | 93,64 | 92,30 | 92,92 | -0,41% | 2.115.883,00 |
| 25.06.2025 | 93,80 | 94,20 | 93,06 | 93,30 | 0,24% | 2.718.123,00 |
| 24.06.2025 | 94,66 | 95,18 | 93,06 | 93,08 | 1,13% | 3.885.035,00 |
| 23.06.2025 | 91,16 | 92,86 | 90,90 | 92,04 | 1,41% | 4.088.005,00 |
| 19.06.2025 | 91,90 | 92,80 | 90,76 | 90,76 | -2,26% | 8.727.926,00 |
| 18.06.2025 | 94,80 | 95,24 | 92,64 | 92,86 | -1,74% | 4.771.494,00 |
| 17.06.2025 | 93,30 | 94,74 | 92,08 | 94,50 | 0,81% | 7.136.647,00 |
| 16.06.2025 | 92,24 | 93,82 | 91,90 | 93,74 | 1,63% | 4.409.293,00 |
| 13.06.2025 | 93,26 | 93,76 | 92,02 | 92,24 | -3,41% | 7.097.550,00 |
| 12.06.2025 | 97,34 | 98,38 | 95,50 | 95,50 | -2,53% | 3.815.486,00 |
| 11.06.2025 | 98,70 | 99,08 | 97,70 | 97,98 | -0,51% | 2.676.144,00 |
| 10.06.2025 | 97,26 | 98,58 | 97,08 | 98,48 | 1,07% | 3.916.100,00 |
| 09.06.2025 | 97,28 | 97,92 | 96,96 | 97,44 | 0,04% | 1.868.637,00 |
| 05.06.2025 | 98,04 | 98,72 | 96,66 | 97,40 | -0,16% | 2.232.985,00 |
| 04.06.2025 | 96,64 | 97,70 | 96,60 | 97,56 | 1,84% | 4.201.148,00 |
| 03.06.2025 | 95,70 | 95,80 | 94,08 | 95,80 | 0,55% | 2.992.565,00 |
| 02.06.2025 | 95,42 | 95,70 | 94,18 | 95,28 | -1,37% | 3.912.594,00 |
| 30.05.2025 | 96,92 | 97,96 | 95,84 | 96,60 | -1,04% | 9.675.451,00 |
| 28.05.2025 | 97,98 | 98,78 | 97,40 | 97,62 | -0,37% | 2.202.344,00 |
| 27.05.2025 | 97,22 | 98,58 | 96,98 | 97,98 | 0,86% | 4.177.248,00 |
| 26.05.2025 | 98,00 | 98,32 | 97,02 | 97,14 | 1,44% | 1.795.428,00 |
| 23.05.2025 | 97,04 | 99,22 | 93,52 | 95,76 | 0,10% | 5.065.099,00 |
| 22.05.2025 | 96,86 | 97,20 | 95,42 | 95,66 | -1,73% | 4.018.925,00 |
| 21.05.2025 | 97,12 | 97,68 | 96,00 | 97,34 | -0,21% | 3.936.831,00 |
| 20.05.2025 | 97,14 | 98,22 | 96,34 | 97,54 | 0,56% | 3.469.785,00 |
| 19.05.2025 | 96,90 | 97,24 | 95,72 | 97,00 | -0,86% | 3.475.541,00 |
| 16.05.2025 | 98,72 | 99,40 | 96,98 | 97,84 | -0,97% | 3.631.556,00 |
| 15.05.2025 | 98,28 | 99,20 | 97,86 | 98,80 | -0,62% | 4.104.472,00 |
| 14.05.2025 | 100,50 | 100,75 | 98,74 | 99,42 | -1,27% | 4.851.862,00 |
| 13.05.2025 | 99,28 | 101,30 | 99,28 | 100,70 | 1,45% | 6.990.322,00 |
| 12.05.2025 | 95,90 | 100,70 | 95,90 | 99,26 | 5,66% | 7.414.550,00 |
| 09.05.2025 | 93,30 | 94,42 | 92,90 | 93,94 | 1,47% | 3.946.554,00 |
| 08.05.2025 | 91,70 | 93,92 | 91,28 | 92,58 | 1,22% | 3.540.234,00 |
| 07.05.2025 | 91,20 | 92,04 | 90,54 | 91,46 | 0,00% | 4.887.190,00 |
| 06.05.2025 | 92,18 | 92,20 | 90,28 | 91,46 | -2,76% | 4.857.926,00 |
| 05.05.2025 | 93,34 | 94,98 | 92,68 | 94,06 | 0,77% | 2.905.548,00 |
| 02.05.2025 | 94,70 | 95,00 | 92,48 | 93,34 | -0,36% | 5.811.084,00 |
| 30.04.2025 | 94,02 | 94,28 | 92,30 | 93,68 | 2,11% | 3.479.527,00 |
| 29.04.2025 | 92,36 | 92,92 | 91,26 | 91,74 | -0,56% | 3.087.482,00 |
| 28.04.2025 | 92,86 | 94,14 | 92,06 | 92,26 | -1,18% | 2.859.166,00 |
| 25.04.2025 | 92,42 | 93,46 | 91,56 | 93,36 | 2,50% | 3.670.365,00 |
| 24.04.2025 | 90,34 | 91,30 | 89,00 | 91,08 | 0,02% | 3.929.946,00 |
| 23.04.2025 | 90,34 | 93,00 | 89,62 | 91,06 | 3,78% | 4.556.488,00 |
| 22.04.2025 | 88,56 | 88,64 | 86,56 | 87,74 | -0,97% | 3.409.372,00 |
| 17.04.2025 | 89,18 | 90,08 | 88,60 | 88,60 | -1,53% | 1.749.492,00 |
| 16.04.2025 | 89,44 | 90,00 | 88,20 | 89,98 | -0,79% | 4.910.104,00 |
| 15.04.2025 | 89,68 | 90,96 | 89,04 | 90,70 | 0,82% | 3.681.629,00 |
| 14.04.2025 | 86,24 | 90,64 | 86,02 | 89,96 | 6,24% | 5.945.286,00 |
| 11.04.2025 | 88,32 | 89,18 | 82,80 | 84,68 | -9,65% | 15.208.991,00 |
| 10.04.2025 | 97,84 | 98,62 | 93,60 | 93,72 | 5,35% | 6.016.958,00 |