108,440SEK
-0,74%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 108,90 | 109,40 | 107,80 | 108,80 | -0,41% | 3.968.710,00 |
| 11.11.2026 | 107,45 | 109,35 | 107,45 | 109,25 | 1,82% | 2.311.497,00 |
| 10.11.2026 | 108,20 | 108,45 | 107,10 | 107,30 | 0,09% | 2.411.689,00 |
| 09.11.2026 | 107,30 | 108,45 | 107,10 | 107,20 | -0,09% | 2.405.254,00 |
| 06.11.2026 | 106,75 | 107,95 | 106,00 | 107,30 | -1,51% | 3.703.476,00 |
| 05.11.2026 | 109,45 | 111,95 | 108,45 | 108,95 | -0,59% | 5.004.355,00 |
| 04.11.2026 | 108,70 | 110,95 | 108,25 | 109,60 | 0,27% | 4.239.606,00 |
| 03.11.2026 | 108,55 | 109,50 | 107,60 | 109,30 | -0,41% | 3.299.219,00 |
| 02.11.2026 | 107,80 | 110,45 | 107,80 | 109,75 | 0,05% | 3.160.692,00 |
| 30.10.2026 | 109,75 | 110,75 | 109,10 | 109,70 | -0,36% | 2.506.848,00 |
| 29.10.2026 | 108,75 | 110,10 | 108,45 | 110,10 | 0,59% | 3.306.296,00 |
| 28.10.2026 | 109,95 | 109,95 | 108,60 | 109,45 | -0,18% | 3.222.661,00 |
| 27.10.2026 | 109,25 | 109,65 | 107,20 | 109,65 | 0,18% | 3.556.772,00 |
| 26.10.2026 | 107,20 | 109,60 | 106,40 | 109,45 | 3,21% | 3.913.400,00 |
| 23.10.2026 | 106,00 | 106,30 | 102,80 | 106,05 | 3,92% | 7.273.309,00 |
| 22.10.2026 | 104,10 | 104,55 | 102,05 | 102,05 | -2,53% | 5.287.932,00 |
| 21.10.2026 | 104,25 | 105,10 | 103,90 | 104,70 | 0,43% | 5.837.934,00 |
| 20.10.2026 | 104,70 | 104,90 | 102,00 | 104,25 | -0,76% | 3.440.837,00 |
| 19.10.2026 | 105,25 | 105,75 | 104,15 | 105,05 | -0,19% | 3.841.799,00 |
| 16.10.2026 | 105,05 | 105,85 | 104,50 | 105,25 | 0,96% | 2.995.829,00 |
| 15.10.2026 | 103,40 | 104,25 | 102,15 | 104,25 | 0,24% | 4.398.944,00 |
| 14.10.2026 | 104,45 | 104,85 | 103,70 | 104,00 | -0,38% | 3.867.228,00 |
| 13.10.2026 | 104,70 | 105,45 | 103,85 | 104,40 | -0,33% | 3.360.203,00 |
| 12.10.2026 | 104,10 | 105,10 | 103,30 | 104,75 | 0,58% | 3.251.003,00 |
| 09.10.2026 | 104,55 | 105,30 | 103,45 | 104,15 | 2,86% | 4.976.163,00 |
| 08.10.2026 | 101,00 | 102,20 | 99,78 | 101,25 | 0,20% | 3.324.106,00 |
| 07.10.2026 | 103,00 | 103,20 | 100,95 | 101,05 | -2,32% | 3.026.412,00 |
| 06.10.2026 | 102,75 | 104,50 | 102,55 | 103,45 | 1,27% | 2.991.372,00 |
| 05.10.2026 | 101,15 | 102,30 | 100,70 | 102,15 | 0,99% | 2.354.574,00 |
| 02.10.2026 | 100,30 | 103,30 | 100,30 | 101,15 | 2,15% | 4.811.250,00 |
| 01.10.2026 | 98,90 | 99,76 | 96,64 | 99,02 | 0,47% | 4.009.328,00 |
| 30.09.2026 | 98,70 | 99,24 | 97,42 | 98,56 | 0,24% | 3.821.192,00 |
| 29.09.2026 | 97,30 | 99,38 | 97,18 | 98,32 | 1,07% | 3.497.932,00 |
| 28.09.2026 | 98,24 | 98,40 | 96,94 | 97,28 | -1,14% | 2.390.545,00 |
| 25.09.2026 | 97,36 | 98,92 | 97,30 | 98,40 | 0,94% | 2.943.291,00 |
| 24.09.2026 | 98,42 | 98,50 | 96,64 | 97,48 | -1,34% | 4.375.054,00 |
| 23.09.2026 | 99,44 | 99,92 | 98,08 | 98,80 | -0,02% | 3.095.145,00 |
| 22.09.2026 | 96,38 | 99,34 | 96,02 | 98,82 | 3,15% | 3.565.045,00 |
| 21.09.2026 | 95,52 | 97,08 | 95,30 | 95,80 | 0,25% | 3.707.784,00 |
| 18.09.2026 | 94,60 | 95,62 | 94,24 | 95,56 | 0,27% | 10.455.196,00 |
| 17.09.2026 | 94,40 | 95,52 | 93,52 | 95,30 | 1,73% | 3.083.669,00 |
| 16.09.2026 | 93,52 | 94,54 | 92,46 | 93,68 | 0,47% | 3.894.829,00 |
| 15.09.2026 | 93,14 | 93,90 | 92,24 | 93,24 | -0,55% | 3.719.435,00 |
| 14.09.2026 | 93,76 | 94,48 | 93,20 | 93,76 | -0,13% | 3.249.018,00 |
| 11.09.2026 | 93,28 | 94,14 | 92,72 | 93,88 | 0,30% | 2.246.052,00 |
| 10.09.2026 | 93,32 | 94,92 | 92,90 | 93,60 | -0,02% | 2.499.529,00 |
| 09.09.2026 | 94,84 | 95,12 | 93,62 | 93,62 | -1,62% | 3.544.984,00 |
| 08.09.2026 | 95,36 | 95,86 | 93,90 | 95,16 | -0,44% | 2.922.153,00 |
| 07.09.2026 | 96,42 | 96,64 | 95,52 | 95,58 | -0,77% | 1.837.068,00 |
| 04.09.2026 | 98,22 | 98,22 | 96,32 | 96,32 | -1,43% | 3.711.015,00 |
| 03.09.2026 | 97,12 | 99,20 | 96,98 | 97,72 | 0,60% | 3.050.572,00 |
| 02.09.2026 | 97,96 | 97,96 | 96,34 | 97,14 | -1,20% | 3.637.869,00 |
| 01.09.2026 | 99,86 | 100,35 | 98,22 | 98,32 | -1,73% | 4.420.873,00 |
| 31.08.2026 | 100,30 | 100,60 | 99,40 | 100,05 | -0,40% | 5.172.276,00 |
| 28.08.2026 | 102,20 | 102,50 | 99,90 | 100,45 | -1,28% | 3.217.551,00 |
| 27.08.2026 | 100,80 | 101,90 | 100,10 | 101,75 | 1,45% | 3.076.141,00 |
| 26.08.2026 | 100,75 | 101,90 | 99,62 | 100,30 | -0,50% | 3.403.208,00 |
| 25.08.2026 | 100,55 | 101,45 | 99,86 | 100,80 | 0,10% | 3.160.219,00 |
| 24.08.2026 | 100,00 | 100,70 | 99,20 | 100,70 | 0,55% | 3.355.835,00 |
| 21.08.2026 | 98,66 | 100,50 | 98,08 | 100,15 | 1,65% | 3.362.055,00 |
| 20.08.2026 | 98,56 | 98,78 | 97,50 | 98,52 | -0,48% | 3.009.736,00 |
| 19.08.2026 | 94,62 | 99,00 | 94,36 | 99,00 | 4,41% | 4.902.018,00 |
| 18.08.2026 | 94,50 | 94,92 | 93,76 | 94,82 | 0,08% | 3.275.114,00 |
| 17.08.2026 | 95,16 | 95,16 | 94,36 | 94,74 | -0,48% | 2.313.593,00 |
| 14.08.2026 | 96,10 | 96,96 | 94,98 | 95,20 | 0,15% | 2.858.430,00 |
| 13.08.2026 | 96,00 | 96,36 | 94,66 | 95,06 | -0,46% | 2.476.754,00 |
| 12.08.2026 | 96,38 | 96,38 | 95,10 | 95,50 | -1,06% | 2.530.210,00 |
| 11.08.2026 | 96,98 | 97,50 | 96,48 | 96,52 | -0,80% | 2.754.638,00 |
| 10.08.2026 | 97,80 | 97,94 | 96,76 | 97,30 | -0,33% | 3.219.667,00 |
| 07.08.2026 | 96,20 | 98,10 | 96,20 | 97,62 | 1,10% | 2.748.426,00 |
| 06.08.2026 | 97,90 | 98,40 | 95,68 | 96,56 | -1,57% | 3.206.455,00 |
| 05.08.2026 | 97,66 | 98,24 | 96,98 | 98,10 | 0,84% | 5.565.230,00 |
| 04.08.2026 | 96,32 | 97,80 | 95,60 | 97,28 | 1,46% | 4.699.698,00 |
| 03.08.2026 | 94,22 | 96,70 | 94,22 | 95,88 | 2,41% | 4.685.645,00 |
| 31.07.2026 | 95,46 | 96,00 | 93,00 | 93,62 | -1,93% | 6.209.409,00 |
| 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 |