17,194NOK
1,24%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 19,41 | 19,41 | 17,22 | 18,14 | -7,38% | - |
| 14.05.2025 | 19,48 | 19,60 | 19,26 | 19,59 | 0,57% | - |
| 13.05.2025 | 19,50 | 20,01 | 19,22 | 19,48 | 0,36% | - |
| 12.05.2025 | 19,21 | 19,63 | 19,15 | 19,41 | 2,04% | - |
| 09.05.2025 | 18,84 | 19,43 | 18,60 | 19,02 | 1,09% | - |
| 08.05.2025 | 18,10 | 18,83 | 17,80 | 18,82 | 5,40% | - |
| 07.05.2025 | 18,34 | 18,34 | 17,80 | 17,85 | -2,95% | - |
| 06.05.2025 | 19,49 | 19,49 | 17,88 | 18,39 | -2,29% | - |
| 05.05.2025 | 19,16 | 19,62 | 18,78 | 18,83 | -2,17% | - |
| 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% | - |