19,304NOK
3,45%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 18,78 | 19,38 | 18,78 | 19,24 | 3,13% | - |
| 30.04.2025 | 20,09 | 20,09 | 17,90 | 18,66 | -7,44% | - |
| 29.04.2025 | 20,18 | 20,62 | 19,92 | 20,16 | 0,21% | - |
| 28.04.2025 | 19,82 | 20,31 | 19,68 | 20,12 | 2,18% | - |
| 25.04.2025 | 20,36 | 20,42 | 19,47 | 19,69 | -1,19% | - |
| 24.04.2025 | 21,06 | 21,06 | 19,83 | 19,93 | -5,54% | - |
| 23.04.2025 | 19,12 | 21,09 | 19,12 | 21,09 | 11,60% | - |
| 22.04.2025 | 20,22 | 20,50 | 18,58 | 18,90 | -10,98% | - |
| 17.04.2025 | 19,99 | 21,28 | 19,94 | 21,23 | 6,19% | - |
| 16.04.2025 | 19,84 | 20,15 | 19,68 | 20,00 | -0,63% | - |
| 15.04.2025 | 20,14 | 20,61 | 19,63 | 20,12 | 1,21% | - |
| 14.04.2025 | 18,67 | 20,35 | 18,52 | 19,88 | 8,26% | - |
| 11.04.2025 | 18,00 | 18,52 | 17,41 | 18,36 | 3,45% | - |
| 10.04.2025 | 19,07 | 19,22 | 17,69 | 17,75 | 1,00% | - |
| 09.04.2025 | 18,63 | 18,63 | 17,18 | 17,58 | -5,43% | - |
| 08.04.2025 | 19,39 | 19,39 | 17,78 | 18,59 | -6,80% | - |
| 07.04.2025 | 17,56 | 19,97 | 17,09 | 19,94 | 6,33% | - |
| 04.04.2025 | 19,26 | 19,26 | 18,00 | 18,75 | -3,01% | - |
| 03.04.2025 | 19,24 | 19,91 | 17,38 | 19,34 | -1,01% | - |
| 02.04.2025 | 19,68 | 19,76 | 19,35 | 19,53 | -1,51% | - |
| 01.04.2025 | 20,39 | 20,55 | 19,67 | 19,83 | -2,39% | - |
| 31.03.2025 | 20,73 | 20,74 | 20,03 | 20,32 | -2,87% | - |
| 28.03.2025 | 21,75 | 21,75 | 20,72 | 20,92 | -3,82% | - |
| 27.03.2025 | 22,27 | 22,27 | 21,68 | 21,75 | -2,59% | - |
| 26.03.2025 | 23,03 | 23,15 | 22,32 | 22,33 | -2,80% | - |
| 25.03.2025 | 22,88 | 23,15 | 22,78 | 22,97 | 0,09% | - |
| 24.03.2025 | 23,25 | 23,43 | 22,80 | 22,95 | -0,13% | - |
| 21.03.2025 | 23,48 | 23,52 | 22,90 | 22,98 | -2,69% | - |
| 20.03.2025 | 24,22 | 24,29 | 23,31 | 23,61 | -2,70% | - |
| 19.03.2025 | 24,68 | 24,68 | 23,84 | 24,27 | -2,00% | - |
| 18.03.2025 | 24,95 | 25,57 | 24,72 | 24,76 | 0,24% | - |
| 17.03.2025 | 24,11 | 24,89 | 24,11 | 24,71 | 2,05% | - |
| 14.03.2025 | 24,44 | 24,47 | 23,80 | 24,21 | 0,04% | - |
| 13.03.2025 | 23,45 | 24,85 | 23,13 | 24,20 | 2,49% | - |
| 12.03.2025 | 24,01 | 24,39 | 23,54 | 23,61 | 1,74% | - |
| 11.03.2025 | 23,63 | 24,16 | 23,19 | 23,21 | -1,42% | - |
| 10.03.2025 | 24,19 | 24,59 | 23,15 | 23,54 | -2,59% | - |
| 07.03.2025 | 23,36 | 24,31 | 22,86 | 24,17 | 2,86% | - |
| 06.03.2025 | 22,97 | 23,58 | 22,57 | 23,50 | 2,84% | - |
| 05.03.2025 | 22,94 | 23,41 | 22,55 | 22,85 | 1,40% | - |
| 04.03.2025 | 23,73 | 23,75 | 22,17 | 22,53 | -5,30% | - |
| 03.03.2025 | 25,20 | 25,24 | 23,70 | 23,79 | -5,45% | - |
| 28.02.2025 | 25,37 | 25,37 | 24,47 | 25,16 | -1,93% | - |
| 27.02.2025 | 26,98 | 26,98 | 24,13 | 25,66 | -9,27% | - |
| 26.02.2025 | 28,20 | 28,72 | 28,17 | 28,28 | -0,03% | - |
| 25.02.2025 | 28,26 | 29,24 | 28,15 | 28,29 | -0,47% | - |
| 24.02.2025 | 29,18 | 29,23 | 28,41 | 28,42 | -3,14% | - |
| 21.02.2025 | 29,16 | 30,02 | 29,16 | 29,35 | -0,14% | - |
| 20.02.2025 | 30,21 | 30,26 | 29,32 | 29,39 | -2,56% | - |
| 19.02.2025 | 29,90 | 31,17 | 29,84 | 30,16 | 0,13% | - |
| 18.02.2025 | 30,77 | 31,11 | 30,01 | 30,12 | -2,75% | - |
| 17.02.2025 | 30,78 | 31,92 | 30,78 | 30,97 | -0,61% | - |
| 14.02.2025 | 31,58 | 32,55 | 30,89 | 31,16 | -4,10% | - |
| 13.02.2025 | 33,75 | 33,75 | 30,10 | 32,49 | -8,38% | - |
| 12.02.2025 | 34,23 | 35,86 | 33,94 | 35,47 | 4,29% | - |
| 11.02.2025 | 37,97 | 37,97 | 33,71 | 34,01 | -11,27% | - |
| 10.02.2025 | 37,40 | 38,34 | 37,23 | 38,33 | 3,15% | - |
| 07.02.2025 | 36,31 | 37,64 | 36,31 | 37,16 | 1,57% | - |
| 06.02.2025 | 36,13 | 37,41 | 36,13 | 36,59 | 1,79% | - |
| 05.02.2025 | 36,36 | 37,43 | 35,82 | 35,94 | -0,95% | - |
| 04.02.2025 | 36,50 | 36,85 | 35,94 | 36,29 | -0,86% | - |
| 03.02.2025 | 36,59 | 37,23 | 36,17 | 36,60 | -2,74% | - |
| 31.01.2025 | 38,02 | 38,22 | 37,18 | 37,63 | -0,95% | - |
| 30.01.2025 | 38,74 | 39,37 | 37,68 | 37,99 | -1,52% | - |
| 29.01.2025 | 39,21 | 40,03 | 38,17 | 38,58 | -1,52% | - |
| 28.01.2025 | 38,32 | 39,54 | 38,10 | 39,18 | 2,76% | - |
| 27.01.2025 | 37,28 | 38,55 | 37,19 | 38,12 | 0,63% | - |
| 24.01.2025 | 41,80 | 41,80 | 37,21 | 37,88 | -11,07% | - |
| 23.01.2025 | 41,95 | 43,22 | 41,76 | 42,60 | 0,84% | - |
| 22.01.2025 | 42,31 | 43,23 | 42,18 | 42,25 | -0,05% | - |
| 21.01.2025 | 42,47 | 42,48 | 41,75 | 42,27 | -0,68% | - |
| 20.01.2025 | 41,69 | 43,59 | 41,69 | 42,55 | 2,63% | - |
| 17.01.2025 | 40,11 | 41,81 | 40,11 | 41,46 | 3,64% | - |
| 16.01.2025 | 41,33 | 41,90 | 39,71 | 40,01 | -1,98% | - |
| 15.01.2025 | 40,81 | 41,69 | 40,11 | 40,82 | 0,06% | - |
| 14.01.2025 | 41,12 | 41,91 | 40,57 | 40,79 | -0,29% | - |
| 13.01.2025 | 43,16 | 43,45 | 40,34 | 40,91 | -6,16% | - |
| 10.01.2025 | 44,04 | 44,71 | 43,58 | 43,60 | -2,15% | - |
| 09.01.2025 | 42,38 | 44,79 | 42,38 | 44,55 | 4,69% | - |
| 08.01.2025 | 42,82 | 43,39 | 42,41 | 42,56 | -0,96% | - |
| 07.01.2025 | 43,58 | 43,58 | 42,58 | 42,97 | -1,18% | - |
| 06.01.2025 | 44,32 | 44,70 | 43,21 | 43,48 | -1,76% | - |
| 03.01.2025 | 44,77 | 44,77 | 43,60 | 44,26 | 0,10% | - |
| 02.01.2025 | 45,66 | 46,07 | 44,21 | 44,22 | -2,79% | - |
| 30.12.2024 | 44,69 | 45,95 | 44,69 | 45,49 | 2,49% | - |
| 27.12.2024 | 44,68 | 45,90 | 44,32 | 44,39 | -0,85% | - |
| 23.12.2024 | 42,88 | 45,26 | 42,88 | 44,77 | 2,49% | - |
| 20.12.2024 | 43,43 | 43,82 | 42,45 | 43,68 | 0,23% | - |
| 19.12.2024 | 44,14 | 44,33 | 43,37 | 43,58 | -3,46% | - |
| 18.12.2024 | 44,20 | 45,62 | 44,15 | 45,14 | 1,90% | - |
| 17.12.2024 | 44,70 | 45,00 | 44,26 | 44,29 | -1,65% | - |
| 16.12.2024 | 45,44 | 45,77 | 44,88 | 45,04 | -1,80% | - |
| 13.12.2024 | 46,68 | 47,14 | 45,77 | 45,86 | -1,95% | - |
| 12.12.2024 | 47,15 | 47,69 | 46,20 | 46,77 | -0,54% | - |
| 11.12.2024 | 46,40 | 48,24 | 46,40 | 47,03 | 0,65% | - |
| 10.12.2024 | 46,30 | 46,89 | 45,76 | 46,73 | -0,19% | - |
| 09.12.2024 | 45,61 | 47,85 | 45,61 | 46,81 | 1,51% | - |
| 06.12.2024 | 46,22 | 46,66 | 45,49 | 46,12 | -0,12% | - |
| 05.12.2024 | 44,70 | 47,03 | 44,70 | 46,17 | 3,29% | - |
| 04.12.2024 | 43,65 | 44,93 | 43,65 | 44,70 | 2,43% | - |