95,662SEK
-0,97%
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 |
|---|---|---|---|---|---|---|
| 02.06.2025 | 95,42 | 95,70 | 94,18 | 95,28 | -1,37% | 3.898.474,00 |
| 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 |
| 09.04.2025 | 88,00 | 90,34 | 87,64 | 88,96 | -4,18% | 6.851.064,00 |
| 08.04.2025 | 91,70 | 94,68 | 91,00 | 92,84 | 3,16% | 6.071.135,00 |
| 07.04.2025 | 88,66 | 97,36 | 88,24 | 90,00 | -6,91% | 9.699.148,00 |
| 04.04.2025 | 96,88 | 100,50 | 94,34 | 96,68 | -1,33% | 7.745.840,00 |
| 03.04.2025 | 103,45 | 103,85 | 97,98 | 97,98 | -8,09% | 6.548.719,00 |
| 02.04.2025 | 106,70 | 107,45 | 104,50 | 106,60 | -0,88% | 5.835.528,00 |
| 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 |