95,718SEK
-0,23%
Echtzeit-Aktienkurs Hexagon AB
Bid:
Ask:
Aktienkurse zur Hexagon AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 95,90 | 96,56 | 93,78 | 95,46 | -0,50% | 6.895.439,00 |
| 29.07.2026 | 93,02 | 96,76 | 93,02 | 95,94 | 12,16% | 14.892.419,00 |
| 28.07.2026 | 85,00 | 85,72 | 83,86 | 85,54 | 1,37% | 5.788.092,00 |
| 27.07.2026 | 84,92 | 86,42 | 84,38 | 84,38 | 1,22% | 6.032.618,00 |
| 24.07.2026 | 79,28 | 83,36 | 79,24 | 83,36 | 4,72% | 3.776.530,00 |
| 23.07.2026 | 79,68 | 80,06 | 78,90 | 79,60 | -0,40% | 2.997.180,00 |
| 22.07.2026 | 79,02 | 80,22 | 78,54 | 79,92 | 1,04% | 3.682.047,00 |
| 21.07.2026 | 79,80 | 79,80 | 78,32 | 79,10 | -0,68% | 2.380.438,00 |
| 20.07.2026 | 79,10 | 80,62 | 78,92 | 79,64 | 1,12% | 2.654.464,00 |
| 17.07.2026 | 79,60 | 80,36 | 78,76 | 78,76 | -1,67% | 2.227.580,00 |
| 16.07.2026 | 80,44 | 81,08 | 79,48 | 80,10 | -0,12% | 2.650.119,00 |
| 15.07.2026 | 79,98 | 81,28 | 79,00 | 80,20 | 0,65% | 2.311.045,00 |
| 14.07.2026 | 80,40 | 80,46 | 78,64 | 79,68 | -1,36% | 2.943.515,00 |
| 13.07.2026 | 80,08 | 81,26 | 79,74 | 80,78 | -0,76% | 2.704.940,00 |
| 10.07.2026 | 80,50 | 82,48 | 79,82 | 81,40 | 1,27% | 3.630.548,00 |
| 09.07.2026 | 79,92 | 80,86 | 79,18 | 80,38 | 1,75% | 4.324.090,00 |
| 08.07.2026 | 81,72 | 81,98 | 78,22 | 79,00 | -4,10% | 3.687.586,00 |
| 07.07.2026 | 82,24 | 83,48 | 81,72 | 82,38 | 0,98% | 3.414.740,00 |
| 06.07.2026 | 82,76 | 83,32 | 80,90 | 81,58 | -1,43% | 2.218.307,00 |
| 03.07.2026 | 82,06 | 82,98 | 81,42 | 82,76 | 1,10% | 2.278.369,00 |
| 02.07.2026 | 80,68 | 82,34 | 80,06 | 81,86 | 0,76% | 2.751.308,00 |
| 01.07.2026 | 80,24 | 81,24 | 79,54 | 81,24 | 1,40% | 3.725.527,00 |
| 30.06.2026 | 80,80 | 81,24 | 79,78 | 80,12 | -0,57% | 4.654.670,00 |
| 29.06.2026 | 81,62 | 81,62 | 80,00 | 80,58 | -0,49% | 3.989.263,00 |
| 26.06.2026 | 79,76 | 80,98 | 77,52 | 80,98 | 0,45% | 4.265.279,00 |
| 25.06.2026 | 80,60 | 81,38 | 79,82 | 80,62 | 0,30% | 3.820.968,00 |
| 24.06.2026 | 80,60 | 80,90 | 78,48 | 80,38 | -0,22% | 4.723.865,00 |
| 23.06.2026 | 80,56 | 82,04 | 80,20 | 80,56 | -1,78% | 4.689.421,00 |
| 22.06.2026 | 81,20 | 82,64 | 80,58 | 82,02 | -0,12% | 5.268.460,00 |
| 19.06.2026 | 82,81 | 83,64 | 81,97 | 82,12 | 0,69% | - |
| 18.06.2026 | 81,74 | 82,02 | 80,80 | 81,56 | -2,02% | 10.842.305,00 |
| 17.06.2026 | 80,96 | 84,70 | 80,76 | 83,24 | 3,79% | 7.287.721,00 |
| 16.06.2026 | 79,80 | 81,18 | 79,12 | 80,20 | 0,25% | 3.509.120,00 |
| 15.06.2026 | 80,72 | 81,12 | 79,72 | 80,00 | 1,27% | 4.336.195,00 |
| 12.06.2026 | 79,64 | 80,40 | 78,32 | 79,00 | 0,71% | 5.216.892,00 |
| 11.06.2026 | 80,12 | 80,34 | 78,10 | 78,44 | -2,49% | 2.554.210,00 |
| 10.06.2026 | 81,96 | 82,12 | 79,70 | 80,44 | -1,83% | 2.252.456,00 |
| 09.06.2026 | 84,00 | 84,42 | 81,66 | 81,94 | -3,10% | 4.462.482,00 |
| 08.06.2026 | 83,52 | 84,74 | 82,44 | 84,56 | -0,94% | 3.632.722,00 |
| 05.06.2026 | 86,92 | 87,74 | 84,88 | 85,36 | -2,24% | 4.650.144,00 |
| 04.06.2026 | 84,54 | 87,72 | 84,48 | 87,32 | 2,75% | 4.344.615,00 |
| 03.06.2026 | 86,00 | 86,38 | 84,72 | 84,98 | -1,98% | 4.086.188,00 |
| 02.06.2026 | 87,96 | 88,86 | 85,60 | 86,70 | -0,05% | 5.462.469,00 |
| 01.06.2026 | 85,42 | 88,14 | 84,76 | 86,74 | 1,55% | 5.038.909,00 |
| 29.05.2026 | 85,00 | 85,44 | 84,44 | 85,42 | 0,83% | 10.438.904,00 |
| 28.05.2026 | 84,24 | 85,88 | 84,02 | 84,72 | 0,38% | 3.538.308,00 |
| 27.05.2026 | 85,28 | 86,20 | 84,00 | 84,40 | -1,24% | 5.432.104,00 |
| 26.05.2026 | 88,00 | 88,02 | 84,98 | 85,46 | -4,21% | 6.571.539,00 |
| 25.05.2026 | 88,36 | 89,58 | 87,42 | 89,22 | 2,50% | 4.267.412,00 |
| 22.05.2026 | 83,96 | 87,04 | 82,92 | 87,04 | 5,15% | 10.480.768,00 |
| 21.05.2026 | 90,02 | 92,52 | 81,06 | 82,78 | -8,04% | 18.192.824,00 |
| 20.05.2026 | 87,45 | 91,41 | 87,45 | 90,02 | 2,20% | 8.235.483,00 |
| 19.05.2026 | 84,13 | 88,50 | 84,13 | 88,08 | 4,70% | 11.830.796,00 |
| 18.05.2026 | 79,82 | 85,01 | 79,46 | 84,13 | 4,30% | 5.119.144,00 |
| 15.05.2026 | 81,05 | 81,40 | 79,70 | 80,66 | 0,48% | 7.005.803,00 |
| 13.05.2026 | 80,04 | 80,31 | 79,08 | 80,27 | 1,19% | 2.230.498,00 |
| 12.05.2026 | 78,59 | 79,60 | 78,39 | 79,33 | 0,34% | 4.058.560,00 |
| 11.05.2026 | 80,37 | 80,63 | 78,49 | 79,06 | -1,57% | 4.100.495,00 |
| 08.05.2026 | 81,72 | 81,74 | 79,50 | 80,32 | -2,24% | 5.150.885,00 |
| 07.05.2026 | 85,13 | 85,22 | 81,84 | 82,16 | -2,05% | 4.142.743,00 |
| 06.05.2026 | 82,41 | 85,30 | 82,03 | 83,88 | 2,01% | 5.416.511,00 |
| 05.05.2026 | 82,73 | 83,44 | 81,01 | 82,23 | -0,51% | 4.602.519,00 |
| 04.05.2026 | 83,47 | 83,93 | 82,19 | 82,65 | -1,15% | 4.331.534,00 |
| 30.04.2026 | 80,71 | 83,79 | 79,73 | 83,61 | -0,02% | 4.018.745,00 |
| 29.04.2026 | 83,63 | 84,18 | 83,00 | 83,63 | 0,26% | 4.640.821,00 |
| 28.04.2026 | 84,25 | 84,29 | 82,41 | 83,41 | -1,44% | 4.469.160,00 |
| 27.04.2026 | 85,09 | 85,68 | 84,42 | 84,63 | -1,66% | 3.828.652,00 |
| 24.04.2026 | 87,20 | 87,96 | 86,02 | 86,06 | -2,67% | 3.372.300,00 |
| 23.04.2026 | 87,91 | 90,78 | 87,49 | 88,42 | 2,14% | 6.912.835,00 |
| 22.04.2026 | 85,89 | 87,83 | 85,81 | 86,57 | 0,78% | 5.088.989,00 |
| 21.04.2026 | 86,36 | 86,99 | 85,60 | 85,89 | -0,24% | 3.826.823,00 |
| 20.04.2026 | 85,01 | 86,52 | 84,67 | 86,10 | -0,34% | 2.889.488,00 |
| 17.04.2026 | 83,59 | 87,28 | 83,41 | 86,40 | 3,36% | 4.427.024,00 |
| 16.04.2026 | 81,38 | 84,20 | 81,13 | 83,59 | 3,23% | 4.345.331,00 |
| 15.04.2026 | 81,18 | 81,30 | 80,32 | 80,98 | 0,00% | 3.591.461,00 |
| 14.04.2026 | 80,64 | 81,72 | 80,29 | 80,98 | 1,12% | 3.916.613,00 |
| 13.04.2026 | 78,35 | 80,19 | 77,64 | 80,09 | 0,57% | 4.268.040,00 |
| 10.04.2026 | 80,04 | 81,55 | 79,50 | 79,63 | 0,32% | 4.425.853,00 |
| 09.04.2026 | 79,82 | 80,19 | 78,64 | 79,38 | -1,34% | 3.774.156,00 |
| 08.04.2026 | 80,24 | 81,18 | 79,85 | 80,46 | 5,29% | 5.039.650,00 |
| 07.04.2026 | 76,25 | 78,47 | 75,81 | 76,41 | 1,96% | 5.023.513,00 |
| 02.04.2026 | 75,99 | 76,38 | 74,73 | 74,95 | -3,11% | 2.620.217,00 |
| 01.04.2026 | 78,25 | 78,74 | 76,73 | 77,36 | 1,98% | 5.874.240,00 |
| 31.03.2026 | 75,15 | 76,06 | 74,63 | 75,86 | 0,94% | 6.500.755,00 |
| 30.03.2026 | 75,42 | 75,94 | 74,58 | 75,15 | -0,25% | 4.940.451,00 |
| 27.03.2026 | 77,48 | 77,98 | 74,91 | 75,34 | -3,10% | 4.684.754,00 |
| 26.03.2026 | 80,44 | 80,71 | 77,29 | 77,75 | -4,07% | 5.041.625,00 |
| 25.03.2026 | 80,21 | 81,69 | 80,21 | 81,05 | 1,71% | 4.156.215,00 |
| 24.03.2026 | 80,09 | 80,80 | 78,25 | 79,68 | -0,02% | 4.635.205,00 |
| 23.03.2026 | 77,66 | 81,64 | 77,31 | 79,70 | 0,32% | 4.752.666,00 |
| 20.03.2026 | 81,33 | 81,55 | 79,45 | 79,45 | -1,75% | 6.945.833,00 |
| 19.03.2026 | 81,55 | 81,97 | 80,80 | 80,86 | -2,32% | 3.621.616,00 |
| 18.03.2026 | 84,97 | 85,85 | 82,50 | 82,78 | -2,18% | 4.023.399,00 |
| 17.03.2026 | 84,75 | 85,56 | 83,95 | 84,63 | -0,54% | 3.667.632,00 |
| 16.03.2026 | 85,72 | 85,72 | 84,25 | 85,09 | 0,00% | 2.884.817,00 |
| 13.03.2026 | 84,25 | 86,48 | 84,20 | 85,09 | 0,05% | 2.849.160,00 |
| 12.03.2026 | 83,05 | 85,51 | 82,85 | 85,05 | 2,03% | 3.129.805,00 |
| 11.03.2026 | 81,33 | 83,78 | 80,83 | 83,36 | 1,44% | 3.482.427,00 |
| 10.03.2026 | 83,17 | 83,64 | 81,76 | 82,18 | 1,37% | 4.049.028,00 |
| 09.03.2026 | 80,91 | 81,79 | 79,89 | 81,06 | -2,29% | 4.129.103,00 |