45,708NOK
-0,18%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 45,65 | 46,52 | 45,51 | 45,54 | -0,55% | - |
| 14.11.2024 | 45,69 | 46,83 | 45,68 | 45,79 | -0,06% | - |
| 13.11.2024 | 46,66 | 47,60 | 45,27 | 45,82 | -0,89% | - |
| 12.11.2024 | 45,71 | 47,38 | 45,71 | 46,23 | 1,28% | - |
| 11.11.2024 | 46,56 | 47,57 | 45,37 | 45,65 | -1,83% | - |
| 08.11.2024 | 48,20 | 48,44 | 46,37 | 46,50 | -0,97% | - |
| 07.11.2024 | 42,10 | 48,81 | 42,10 | 46,95 | 17,27% | - |
| 06.11.2024 | 40,77 | 42,05 | 39,67 | 40,04 | -1,53% | - |
| 05.11.2024 | 40,89 | 41,73 | 40,60 | 40,66 | -0,85% | - |
| 04.11.2024 | 41,64 | 42,07 | 40,95 | 41,01 | -2,55% | - |
| 01.11.2024 | 42,46 | 43,33 | 42,05 | 42,08 | -1,64% | - |
| 31.10.2024 | 42,66 | 43,63 | 42,48 | 42,78 | -0,32% | - |
| 30.10.2024 | 40,85 | 43,35 | 40,85 | 42,92 | 6,24% | - |
| 29.10.2024 | 40,96 | 41,44 | 40,36 | 40,40 | -0,09% | - |
| 28.10.2024 | 38,16 | 41,03 | 38,16 | 40,43 | 6,64% | - |
| 25.10.2024 | 38,28 | 38,61 | 37,91 | 37,92 | -0,85% | - |
| 24.10.2024 | 38,37 | 38,89 | 38,20 | 38,24 | -0,35% | - |
| 23.10.2024 | 38,95 | 39,10 | 38,35 | 38,38 | -1,92% | - |
| 22.10.2024 | 38,39 | 39,30 | 38,20 | 39,13 | 1,39% | - |
| 21.10.2024 | 38,68 | 39,32 | 38,43 | 38,59 | -0,30% | - |
| 18.10.2024 | 39,40 | 39,40 | 38,46 | 38,70 | -1,68% | - |
| 17.10.2024 | 39,99 | 40,06 | 39,24 | 39,37 | -1,49% | - |
| 16.10.2024 | 38,78 | 39,99 | 38,76 | 39,96 | 2,38% | - |
| 15.10.2024 | 38,72 | 40,04 | 38,43 | 39,03 | 1,32% | - |
| 14.10.2024 | 39,31 | 39,57 | 38,46 | 38,52 | -2,66% | - |
| 11.10.2024 | 39,48 | 39,94 | 39,38 | 39,58 | 0,29% | - |
| 10.10.2024 | 39,88 | 40,16 | 39,27 | 39,46 | -1,31% | - |
| 09.10.2024 | 40,85 | 40,85 | 39,86 | 39,99 | -2,41% | - |
| 08.10.2024 | 40,90 | 41,31 | 40,45 | 40,98 | -0,60% | - |
| 07.10.2024 | 40,51 | 41,61 | 40,48 | 41,22 | 1,00% | - |
| 04.10.2024 | 42,25 | 42,25 | 39,01 | 40,82 | -3,91% | - |
| 03.10.2024 | 42,71 | 43,51 | 42,46 | 42,48 | -1,39% | - |
| 02.10.2024 | 43,12 | 44,13 | 42,69 | 43,08 | -0,34% | - |
| 01.10.2024 | 44,46 | 44,89 | 42,93 | 43,22 | -1,80% | - |
| 30.09.2024 | 43,04 | 44,86 | 43,04 | 44,02 | 0,98% | - |
| 27.09.2024 | 41,59 | 43,78 | 41,58 | 43,59 | 4,92% | - |
| 26.09.2024 | 42,39 | 42,39 | 41,45 | 41,55 | -1,10% | - |
| 25.09.2024 | 41,75 | 42,80 | 41,33 | 42,01 | 0,49% | - |
| 24.09.2024 | 43,37 | 43,89 | 41,69 | 41,81 | -2,99% | - |
| 23.09.2024 | 43,84 | 43,84 | 42,84 | 43,10 | -1,29% | - |
| 20.09.2024 | 43,15 | 43,93 | 43,09 | 43,66 | -0,08% | - |
| 19.09.2024 | 42,64 | 44,06 | 42,64 | 43,70 | 3,58% | - |
| 18.09.2024 | 41,12 | 42,54 | 41,12 | 42,19 | 1,51% | - |
| 17.09.2024 | 40,05 | 42,01 | 40,05 | 41,56 | 3,59% | - |
| 16.09.2024 | 39,97 | 40,38 | 39,62 | 40,12 | 0,81% | - |
| 13.09.2024 | 39,44 | 40,62 | 39,44 | 39,79 | 0,95% | - |
| 12.09.2024 | 39,36 | 40,45 | 39,36 | 39,42 | 0,73% | - |
| 11.09.2024 | 40,02 | 40,33 | 38,96 | 39,13 | -2,22% | - |
| 10.09.2024 | 39,84 | 41,52 | 39,71 | 40,02 | 0,50% | - |
| 09.09.2024 | 37,46 | 39,89 | 37,44 | 39,82 | 6,74% | - |
| 06.09.2024 | 37,53 | 37,89 | 37,06 | 37,31 | -1,08% | - |
| 05.09.2024 | 37,40 | 38,40 | 37,18 | 37,72 | -0,29% | - |
| 04.09.2024 | 37,81 | 38,16 | 36,82 | 37,82 | -1,01% | - |
| 03.09.2024 | 39,78 | 40,51 | 38,15 | 38,21 | -3,65% | - |
| 02.09.2024 | 40,38 | 41,07 | 39,62 | 39,66 | -2,10% | - |
| 30.08.2024 | 38,48 | 40,74 | 38,35 | 40,51 | 4,44% | - |
| 29.08.2024 | 38,19 | 38,93 | 37,78 | 38,78 | 1,17% | - |
| 28.08.2024 | 38,23 | 39,58 | 37,00 | 38,33 | 1,90% | - |
| 27.08.2024 | 39,49 | 39,49 | 37,62 | 37,62 | -4,68% | - |
| 26.08.2024 | 37,80 | 39,67 | 37,67 | 39,47 | 5,48% | - |
| 23.08.2024 | 37,94 | 38,36 | 37,29 | 37,42 | -1,69% | - |
| 22.08.2024 | 36,51 | 38,08 | 35,99 | 38,06 | 3,31% | - |
| 21.08.2024 | 35,97 | 37,81 | 35,97 | 36,84 | -4,86% | - |
| 20.08.2024 | 39,23 | 39,68 | 37,07 | 38,72 | 0,40% | - |
| 19.08.2024 | 37,65 | 39,54 | 37,65 | 38,57 | 3,06% | - |
| 16.08.2024 | 35,11 | 38,78 | 34,88 | 37,43 | 6,75% | - |
| 15.08.2024 | 34,20 | 35,53 | 32,18 | 35,06 | 3,95% | - |
| 14.08.2024 | 33,46 | 34,19 | 32,57 | 33,73 | 0,65% | - |
| 13.08.2024 | 33,29 | 34,33 | 33,10 | 33,51 | 1,74% | - |
| 12.08.2024 | 32,20 | 33,35 | 32,20 | 32,93 | 2,60% | - |
| 09.08.2024 | 32,83 | 33,64 | 32,04 | 32,10 | -1,95% | - |
| 08.08.2024 | 31,99 | 33,05 | 31,47 | 32,74 | 1,88% | - |
| 07.08.2024 | 30,27 | 32,36 | 30,27 | 32,13 | 8,14% | - |
| 06.08.2024 | 28,61 | 30,07 | 28,61 | 29,72 | 4,51% | - |
| 05.08.2024 | 28,77 | 28,77 | 27,33 | 28,43 | -5,23% | - |
| 02.08.2024 | 31,46 | 31,46 | 29,85 | 30,00 | -6,32% | - |
| 01.08.2024 | 33,05 | 33,59 | 31,82 | 32,03 | -2,71% | - |
| 31.07.2024 | 29,53 | 33,31 | 29,53 | 32,92 | 12,09% | - |
| 30.07.2024 | 29,07 | 30,12 | 29,07 | 29,37 | 1,24% | - |
| 29.07.2024 | 29,39 | 29,92 | 28,99 | 29,01 | -1,23% | - |
| 26.07.2024 | 28,83 | 29,73 | 28,52 | 29,37 | 1,27% | - |
| 25.07.2024 | 29,32 | 29,32 | 28,56 | 29,00 | -0,55% | - |
| 24.07.2024 | 30,39 | 30,70 | 29,15 | 29,16 | -5,32% | - |
| 23.07.2024 | 31,22 | 31,34 | 30,67 | 30,80 | -1,12% | - |
| 22.07.2024 | 30,48 | 31,63 | 30,48 | 31,15 | 3,07% | - |
| 19.07.2024 | 31,00 | 31,00 | 30,19 | 30,22 | -2,54% | - |
| 18.07.2024 | 30,28 | 31,12 | 30,05 | 31,01 | 2,62% | - |
| 17.07.2024 | 30,20 | 30,64 | 29,97 | 30,22 | -1,15% | - |
| 16.07.2024 | 30,51 | 30,85 | 30,07 | 30,57 | -0,12% | - |
| 15.07.2024 | 29,53 | 30,79 | 29,53 | 30,61 | 2,79% | - |
| 12.07.2024 | 28,22 | 30,12 | 27,95 | 29,78 | 5,35% | - |
| 11.07.2024 | 27,68 | 28,76 | 27,68 | 28,26 | 2,77% | - |
| 10.07.2024 | 27,97 | 28,49 | 27,40 | 27,50 | -1,78% | - |
| 09.07.2024 | 28,35 | 28,71 | 27,62 | 28,00 | -1,11% | - |
| 08.07.2024 | 28,27 | 28,37 | 27,77 | 28,31 | -0,37% | - |
| 05.07.2024 | 28,70 | 29,42 | 28,42 | 28,42 | -0,83% | - |
| 04.07.2024 | 30,65 | 30,65 | 28,58 | 28,66 | -6,16% | - |
| 03.07.2024 | 29,50 | 30,79 | 29,50 | 30,54 | 3,58% | - |
| 02.07.2024 | 29,80 | 29,81 | 29,30 | 29,48 | -1,50% | - |
| 01.07.2024 | 30,06 | 30,07 | 29,53 | 29,93 | 0,50% | - |