10,997NOK
0,12%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 11,02 | 11,22 | 11,02 | 11,05 | 0,58% | - |
| 01.10.2025 | 11,01 | 11,19 | 10,93 | 10,98 | -1,27% | - |
| 30.09.2025 | 11,24 | 11,45 | 10,90 | 11,12 | -2,79% | - |
| 29.09.2025 | 11,99 | 11,99 | 11,23 | 11,44 | -2,57% | - |
| 26.09.2025 | 12,29 | 12,29 | 11,75 | 11,75 | -3,38% | - |
| 25.09.2025 | 12,68 | 12,84 | 12,06 | 12,16 | -4,21% | - |
| 24.09.2025 | 12,74 | 13,08 | 12,62 | 12,69 | -0,63% | - |
| 23.09.2025 | 12,85 | 12,85 | 12,50 | 12,77 | 4,00% | - |
| 22.09.2025 | 12,93 | 12,93 | 12,15 | 12,28 | -4,27% | - |
| 19.09.2025 | 12,27 | 12,83 | 12,25 | 12,83 | 4,45% | - |
| 18.09.2025 | 12,78 | 12,80 | 11,59 | 12,28 | -5,27% | - |
| 17.09.2025 | 14,56 | 14,56 | 12,80 | 12,97 | -18,14% | - |
| 16.09.2025 | 16,28 | 16,43 | 15,84 | 15,84 | -2,76% | - |
| 15.09.2025 | 16,20 | 16,37 | 16,14 | 16,29 | -0,19% | - |
| 12.09.2025 | 16,11 | 16,48 | 16,11 | 16,32 | 0,77% | - |
| 11.09.2025 | 16,35 | 16,36 | 16,08 | 16,19 | -0,87% | - |
| 10.09.2025 | 16,29 | 16,60 | 15,97 | 16,34 | 0,33% | - |
| 09.09.2025 | 16,54 | 16,70 | 16,25 | 16,28 | -1,53% | - |
| 08.09.2025 | 16,56 | 16,84 | 16,41 | 16,54 | 0,24% | - |
| 05.09.2025 | 16,18 | 16,68 | 16,13 | 16,50 | 2,15% | - |
| 04.09.2025 | 15,97 | 16,16 | 15,88 | 16,15 | 1,17% | - |
| 03.09.2025 | 15,97 | 16,06 | 15,81 | 15,96 | 0,53% | - |
| 02.09.2025 | 15,95 | 16,38 | 15,87 | 15,88 | -0,07% | - |
| 01.09.2025 | 16,29 | 16,29 | 15,89 | 15,89 | -2,09% | - |
| 29.08.2025 | 16,70 | 17,01 | 16,11 | 16,23 | -3,41% | - |
| 28.08.2025 | 16,57 | 17,08 | 16,57 | 16,80 | 1,38% | - |
| 27.08.2025 | 16,57 | 16,85 | 16,37 | 16,57 | -0,28% | - |
| 26.08.2025 | 16,54 | 16,75 | 16,44 | 16,62 | 0,44% | - |
| 25.08.2025 | 17,03 | 17,09 | 16,49 | 16,55 | -1,54% | - |
| 22.08.2025 | 16,70 | 16,98 | 16,70 | 16,81 | 0,15% | - |
| 21.08.2025 | 16,93 | 17,14 | 16,73 | 16,78 | -0,62% | - |
| 20.08.2025 | 17,17 | 17,23 | 16,87 | 16,88 | -2,13% | - |
| 19.08.2025 | 17,18 | 17,37 | 17,18 | 17,25 | 0,61% | - |
| 18.08.2025 | 17,20 | 17,55 | 17,10 | 17,15 | -0,08% | - |
| 15.08.2025 | 17,01 | 17,42 | 17,01 | 17,16 | 1,05% | - |
| 14.08.2025 | 17,29 | 17,53 | 15,94 | 16,98 | -12,18% | - |
| 13.08.2025 | 18,68 | 20,03 | 18,68 | 19,34 | 4,80% | - |
| 12.08.2025 | 18,05 | 18,45 | 17,66 | 18,45 | 2,67% | - |
| 11.08.2025 | 18,08 | 18,14 | 17,80 | 17,97 | -0,36% | - |
| 08.08.2025 | 17,96 | 18,55 | 17,79 | 18,04 | 0,81% | - |
| 07.08.2025 | 17,28 | 18,28 | 17,28 | 17,89 | 3,92% | - |
| 06.08.2025 | 17,24 | 17,48 | 17,15 | 17,22 | -0,30% | - |
| 05.08.2025 | 16,95 | 17,42 | 16,74 | 17,27 | 2,77% | - |
| 04.08.2025 | 17,21 | 17,21 | 16,78 | 16,81 | -1,59% | - |
| 01.08.2025 | 17,03 | 17,15 | 16,84 | 17,08 | -0,90% | - |
| 31.07.2025 | 17,41 | 17,43 | 17,16 | 17,23 | 0,05% | - |
| 30.07.2025 | 17,39 | 17,68 | 17,17 | 17,22 | -0,99% | - |
| 29.07.2025 | 18,17 | 18,17 | 17,40 | 17,40 | -4,48% | - |
| 28.07.2025 | 17,44 | 18,56 | 17,32 | 18,21 | 6,65% | - |
| 25.07.2025 | 17,11 | 17,16 | 16,90 | 17,08 | -0,47% | - |
| 24.07.2025 | 17,44 | 17,58 | 17,11 | 17,16 | -1,22% | - |
| 23.07.2025 | 17,05 | 17,63 | 16,92 | 17,37 | 3,05% | - |
| 22.07.2025 | 17,23 | 17,23 | 16,76 | 16,86 | -1,30% | - |
| 21.07.2025 | 17,49 | 17,49 | 17,03 | 17,08 | -2,67% | - |
| 18.07.2025 | 17,67 | 17,71 | 17,36 | 17,55 | -0,82% | - |
| 17.07.2025 | 17,94 | 17,94 | 17,38 | 17,69 | -0,64% | - |
| 16.07.2025 | 18,59 | 18,59 | 17,79 | 17,81 | -4,40% | - |
| 15.07.2025 | 18,13 | 18,88 | 17,88 | 18,62 | 4,72% | - |
| 14.07.2025 | 17,91 | 17,97 | 17,57 | 17,78 | 0,66% | - |
| 11.07.2025 | 17,74 | 18,26 | 17,66 | 17,67 | 0,01% | - |
| 10.07.2025 | 17,76 | 18,05 | 17,66 | 17,67 | 0,17% | - |
| 09.07.2025 | 17,93 | 18,21 | 17,62 | 17,64 | -1,37% | - |
| 08.07.2025 | 17,70 | 17,95 | 17,67 | 17,88 | 1,16% | - |
| 07.07.2025 | 18,53 | 18,53 | 17,63 | 17,68 | -4,50% | - |
| 04.07.2025 | 18,90 | 18,95 | 18,43 | 18,51 | -1,90% | - |
| 03.07.2025 | 17,91 | 19,15 | 17,91 | 18,87 | 5,49% | - |
| 02.07.2025 | 17,80 | 18,27 | 17,72 | 17,89 | 0,81% | - |
| 01.07.2025 | 18,11 | 18,11 | 17,52 | 17,74 | -2,25% | - |
| 30.06.2025 | 18,20 | 18,51 | 17,91 | 18,15 | -0,09% | - |
| 27.06.2025 | 18,59 | 18,63 | 17,88 | 18,17 | -2,13% | - |
| 26.06.2025 | 17,06 | 18,81 | 17,02 | 18,56 | 9,19% | - |
| 25.06.2025 | 16,69 | 17,40 | 16,69 | 17,00 | 3,21% | - |
| 24.06.2025 | 16,68 | 16,95 | 16,43 | 16,47 | 0,36% | - |
| 23.06.2025 | 16,39 | 16,52 | 16,15 | 16,41 | -0,26% | - |
| 20.06.2025 | 16,28 | 16,80 | 16,17 | 16,46 | 1,61% | - |
| 19.06.2025 | 15,88 | 16,41 | 15,62 | 16,20 | 1,02% | - |
| 18.06.2025 | 16,60 | 16,60 | 15,86 | 16,03 | -3,45% | - |
| 17.06.2025 | 16,81 | 17,07 | 16,58 | 16,61 | 0,92% | - |
| 16.06.2025 | 16,43 | 16,62 | 16,22 | 16,45 | 0,53% | - |
| 13.06.2025 | 16,70 | 16,70 | 16,31 | 16,37 | -2,49% | - |
| 12.06.2025 | 17,35 | 17,35 | 16,78 | 16,79 | -3,50% | - |
| 11.06.2025 | 17,48 | 17,68 | 17,01 | 17,40 | -1,56% | - |
| 10.06.2025 | 18,31 | 18,37 | 16,97 | 17,67 | -3,72% | - |
| 09.06.2025 | 17,86 | 18,37 | 17,65 | 18,35 | 2,97% | - |
| 06.06.2025 | 16,74 | 18,13 | 16,74 | 17,82 | 7,13% | - |
| 05.06.2025 | 17,08 | 17,09 | 16,59 | 16,64 | -4,19% | - |
| 04.06.2025 | 16,78 | 17,39 | 16,78 | 17,36 | 6,15% | - |
| 03.06.2025 | 16,94 | 16,94 | 16,28 | 16,36 | -3,50% | - |
| 02.06.2025 | 17,68 | 17,68 | 16,57 | 16,95 | -4,28% | - |
| 30.05.2025 | 18,03 | 18,03 | 17,63 | 17,71 | -1,87% | - |
| 29.05.2025 | 18,21 | 18,35 | 18,03 | 18,05 | 0,23% | - |
| 28.05.2025 | 18,13 | 18,76 | 17,95 | 18,00 | -0,73% | - |
| 27.05.2025 | 17,69 | 18,27 | 17,65 | 18,14 | 2,28% | - |
| 26.05.2025 | 17,44 | 17,78 | 17,37 | 17,73 | 2,53% | - |
| 23.05.2025 | 17,28 | 17,87 | 16,93 | 17,29 | 0,13% | - |
| 22.05.2025 | 17,53 | 17,56 | 17,09 | 17,27 | -1,96% | - |
| 21.05.2025 | 17,60 | 17,78 | 17,39 | 17,62 | -1,80% | - |
| 20.05.2025 | 17,21 | 18,01 | 17,21 | 17,94 | 4,10% | - |
| 19.05.2025 | 17,40 | 17,42 | 16,97 | 17,23 | 0,33% | - |
| 16.05.2025 | 18,24 | 18,44 | 17,15 | 17,18 | -5,33% | - |