4,062€
-0,71%
Echtzeit-Aktienkurs Hexatronic Group AB
Bid:
Ask:
Aktienkurse zur Hexatronic Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,13 | 4,14 | 4,03 | 4,06 | -1,17% | - |
| 28.05.2026 | 4,00 | 4,23 | 3,99 | 4,11 | 2,24% | - |
| 27.05.2026 | 4,12 | 4,16 | 4,00 | 4,02 | -2,17% | - |
| 26.05.2026 | 4,20 | 4,20 | 4,10 | 4,11 | -2,31% | - |
| 25.05.2026 | 4,16 | 4,25 | 4,15 | 4,21 | 3,37% | - |
| 22.05.2026 | 4,08 | 4,16 | 4,06 | 4,07 | -0,49% | - |
| 21.05.2026 | 4,12 | 4,13 | 3,89 | 4,09 | -1,11% | - |
| 20.05.2026 | 4,00 | 4,15 | 4,00 | 4,14 | 3,12% | - |
| 19.05.2026 | 4,08 | 4,10 | 3,96 | 4,01 | -1,91% | - |
| 18.05.2026 | 4,17 | 4,24 | 4,03 | 4,09 | -2,08% | - |
| 15.05.2026 | 4,23 | 4,30 | 4,12 | 4,18 | -1,72% | - |
| 14.05.2026 | 4,29 | 4,38 | 4,24 | 4,25 | -0,65% | 96.000,00 |
| 13.05.2026 | 4,08 | 4,46 | 4,08 | 4,28 | 4,88% | 30.200,00 |
| 12.05.2026 | 4,04 | 4,20 | 3,95 | 4,08 | 0,22% | - |
| 11.05.2026 | 3,89 | 4,14 | 3,81 | 4,07 | 5,47% | 115.200,00 |
| 08.05.2026 | 3,69 | 3,90 | 3,68 | 3,86 | 4,55% | 58.891,00 |
| 07.05.2026 | 3,72 | 3,82 | 3,61 | 3,69 | -0,16% | 34.000,00 |
| 06.05.2026 | 3,85 | 3,91 | 3,52 | 3,70 | -3,12% | - |
| 05.05.2026 | 3,86 | 3,91 | 3,72 | 3,81 | -0,86% | - |
| 04.05.2026 | 3,49 | 3,91 | 3,48 | 3,85 | 10,71% | 169.600,00 |
| 30.04.2026 | 3,01 | 3,61 | 2,99 | 3,48 | 15,64% | - |
| 29.04.2026 | 3,41 | 3,44 | 2,85 | 3,01 | -14,04% | - |
| 28.04.2026 | 3,56 | 3,56 | 3,47 | 3,50 | -1,94% | - |
| 27.04.2026 | 3,50 | 3,65 | 3,43 | 3,57 | 1,45% | - |
| 24.04.2026 | 3,49 | 3,60 | 3,47 | 3,51 | 1,30% | - |
| 23.04.2026 | 3,62 | 3,63 | 3,46 | 3,47 | -4,25% | - |
| 22.04.2026 | 3,42 | 3,65 | 3,42 | 3,62 | 7,06% | - |
| 21.04.2026 | 3,36 | 3,44 | 3,35 | 3,38 | 0,09% | - |
| 20.04.2026 | 3,32 | 3,41 | 3,31 | 3,38 | 0,90% | - |
| 17.04.2026 | 3,29 | 3,42 | 3,27 | 3,35 | 1,89% | - |
| 16.04.2026 | 3,29 | 3,38 | 3,28 | 3,29 | 0,58% | - |
| 15.04.2026 | 3,41 | 3,45 | 3,23 | 3,27 | -4,58% | - |
| 14.04.2026 | 3,27 | 3,44 | 3,26 | 3,43 | 4,42% | - |
| 13.04.2026 | 3,21 | 3,28 | 3,11 | 3,28 | 1,86% | - |
| 10.04.2026 | 3,16 | 3,27 | 3,14 | 3,22 | 1,83% | - |
| 09.04.2026 | 3,14 | 3,17 | 3,10 | 3,16 | 0,38% | - |
| 08.04.2026 | 3,04 | 3,15 | 3,02 | 3,15 | 8,73% | - |
| 07.04.2026 | 2,95 | 3,11 | 2,85 | 2,90 | -2,16% | - |
| 02.04.2026 | 2,94 | 3,01 | 2,92 | 2,96 | -1,40% | - |
| 01.04.2026 | 2,95 | 3,06 | 2,92 | 3,01 | 2,35% | - |
| 31.03.2026 | 2,88 | 3,00 | 2,86 | 2,94 | 3,23% | - |
| 30.03.2026 | 2,83 | 2,89 | 2,67 | 2,84 | -0,21% | - |
| 27.03.2026 | 3,13 | 3,13 | 2,82 | 2,85 | -8,80% | - |
| 26.03.2026 | 3,16 | 3,18 | 3,07 | 3,13 | -1,95% | - |
| 25.03.2026 | 3,10 | 3,23 | 3,09 | 3,19 | 2,54% | - |
| 24.03.2026 | 3,10 | 3,12 | 2,97 | 3,11 | -0,48% | - |
| 23.03.2026 | 3,04 | 3,16 | 2,76 | 3,12 | 1,36% | - |
| 20.03.2026 | 2,99 | 3,12 | 2,96 | 3,08 | 2,97% | - |
| 19.03.2026 | 3,03 | 3,04 | 2,90 | 2,99 | -1,25% | - |
| 18.03.2026 | 2,92 | 3,13 | 2,91 | 3,03 | 4,74% | - |
| 17.03.2026 | 2,88 | 2,95 | 2,87 | 2,89 | 0,10% | - |
| 16.03.2026 | 2,73 | 2,93 | 2,72 | 2,89 | 7,00% | - |
| 13.03.2026 | 2,86 | 2,90 | 2,67 | 2,70 | -5,72% | 10.000,00 |
| 12.03.2026 | 2,89 | 2,93 | 2,84 | 2,87 | -1,10% | - |
| 11.03.2026 | 2,81 | 2,96 | 2,78 | 2,90 | 3,84% | - |
| 10.03.2026 | 2,83 | 2,93 | 2,79 | 2,79 | -1,24% | - |
| 09.03.2026 | 2,75 | 2,85 | 2,69 | 2,83 | -0,04% | - |
| 06.03.2026 | 2,83 | 2,89 | 2,76 | 2,83 | 0,25% | 2.800,00 |
| 05.03.2026 | 2,71 | 2,86 | 2,70 | 2,82 | 3,22% | - |
| 04.03.2026 | 2,64 | 2,74 | 2,61 | 2,73 | 2,82% | - |
| 03.03.2026 | 2,70 | 2,73 | 2,58 | 2,66 | -2,50% | 104.591,00 |
| 02.03.2026 | 2,50 | 2,77 | 2,48 | 2,72 | 7,12% | - |
| 27.02.2026 | 2,59 | 2,62 | 2,51 | 2,54 | -1,97% | - |
| 26.02.2026 | 2,46 | 2,65 | 2,46 | 2,59 | 5,02% | - |
| 25.02.2026 | 2,48 | 2,50 | 2,41 | 2,47 | -0,04% | 125.000,00 |
| 24.02.2026 | 2,39 | 2,49 | 2,37 | 2,47 | 3,95% | - |
| 23.02.2026 | 2,48 | 2,48 | 2,37 | 2,38 | -4,31% | 73.500,00 |
| 20.02.2026 | 2,50 | 2,52 | 2,43 | 2,48 | -0,64% | - |
| 19.02.2026 | 2,44 | 2,52 | 2,42 | 2,50 | 2,92% | 4.000,00 |
| 18.02.2026 | 2,48 | 2,51 | 2,42 | 2,43 | -2,14% | - |
| 17.02.2026 | 2,52 | 2,53 | 2,41 | 2,48 | -1,90% | - |
| 16.02.2026 | 2,65 | 2,69 | 2,52 | 2,53 | -4,28% | - |
| 13.02.2026 | 2,61 | 2,70 | 2,59 | 2,64 | 1,97% | - |
| 12.02.2026 | 2,64 | 2,67 | 2,57 | 2,59 | -1,18% | - |
| 11.02.2026 | 2,70 | 2,70 | 2,60 | 2,62 | -2,20% | 21.000,00 |
| 10.02.2026 | 2,60 | 2,71 | 2,54 | 2,68 | 2,84% | - |
| 09.02.2026 | 2,57 | 2,61 | 2,52 | 2,61 | 1,60% | 112.244,00 |
| 06.02.2026 | 2,36 | 2,58 | 2,32 | 2,57 | 11,66% | - |
| 05.02.2026 | 2,18 | 2,68 | 2,18 | 2,30 | 5,12% | 7.996,00 |
| 04.02.2026 | 2,32 | 2,36 | 2,19 | 2,19 | -4,83% | 18.200,00 |
| 03.02.2026 | 2,26 | 2,36 | 2,26 | 2,30 | 2,04% | - |
| 02.02.2026 | 2,21 | 2,30 | 2,05 | 2,25 | 1,12% | 3.100,00 |
| 30.01.2026 | 2,26 | 2,29 | 2,22 | 2,23 | -1,89% | 2.212,00 |
| 29.01.2026 | 2,27 | 2,28 | 2,21 | 2,27 | 0,27% | - |
| 28.01.2026 | 2,24 | 2,27 | 2,22 | 2,26 | 1,98% | - |
| 27.01.2026 | 2,06 | 2,34 | 2,06 | 2,22 | 8,98% | - |
| 26.01.2026 | 2,10 | 2,10 | 2,04 | 2,04 | -2,54% | - |
| 23.01.2026 | 2,12 | 2,17 | 2,08 | 2,09 | -1,18% | - |
| 22.01.2026 | 2,06 | 2,21 | 2,05 | 2,12 | 2,72% | - |
| 21.01.2026 | 2,05 | 2,09 | 1,98 | 2,06 | 1,38% | - |
| 20.01.2026 | 2,02 | 2,05 | 1,99 | 2,03 | 0,35% | - |
| 19.01.2026 | 2,15 | 2,17 | 2,01 | 2,02 | -6,73% | - |
| 16.01.2026 | 2,19 | 2,19 | 2,12 | 2,17 | -0,55% | - |
| 15.01.2026 | 2,29 | 2,34 | 2,18 | 2,18 | -4,34% | - |
| 14.01.2026 | 2,26 | 2,33 | 2,25 | 2,28 | 0,93% | - |
| 13.01.2026 | 2,26 | 2,27 | 2,23 | 2,26 | 0,67% | 163.800,00 |
| 12.01.2026 | 2,21 | 2,29 | 2,18 | 2,25 | 1,49% | - |
| 09.01.2026 | 2,07 | 2,25 | 2,06 | 2,21 | 6,81% | - |
| 08.01.2026 | 2,07 | 2,10 | 2,06 | 2,07 | -0,05% | 70.500,00 |
| 07.01.2026 | 2,07 | 2,18 | 2,05 | 2,07 | 0,24% | - |