126,391SEK
-1,49%
Echtzeit-Aktienkurs Hexagon AB
Bid:
Ask:
Aktienkurse zur Hexagon AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.030.833,00 |
| 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 |
| 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 | -0,05% | 2.417.985,00 |
| 15.10.2024 | 105,45 | 105,85 | 101,85 | 102,35 | -2,48% | 2.987.529,00 |
| 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 |