18,436NOK
-2,34%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |