29,018NOK
-1,25%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.12.2024 | 43,23 | 43,77 | 42,15 | 43,64 | 0,59% | - |
| 02.12.2024 | 41,98 | 43,44 | 41,87 | 43,39 | 2,15% | - |
| 29.11.2024 | 41,93 | 42,77 | 41,93 | 42,47 | 1,43% | - |
| 28.11.2024 | 42,91 | 42,91 | 41,77 | 41,88 | -1,77% | - |
| 27.11.2024 | 42,53 | 43,34 | 42,50 | 42,63 | -0,78% | - |
| 26.11.2024 | 44,75 | 44,87 | 42,75 | 42,97 | -4,19% | - |
| 25.11.2024 | 45,47 | 46,08 | 44,78 | 44,84 | -0,85% | - |
| 22.11.2024 | 44,10 | 45,92 | 44,10 | 45,23 | 3,73% | - |
| 21.11.2024 | 44,02 | 44,58 | 43,56 | 43,60 | -0,74% | - |
| 20.11.2024 | 45,07 | 45,91 | 43,90 | 43,93 | -2,65% | - |
| 19.11.2024 | 44,84 | 45,16 | 43,65 | 45,12 | 0,68% | - |
| 18.11.2024 | 45,83 | 45,84 | 44,39 | 44,82 | -1,59% | - |
| 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% | - |