4,058€
-1,39%
Echtzeit-Aktienkurs Hexatronic Group AB
Bid:
Ask:
Aktienkurse zur Hexatronic Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,11 | 4,14 | 4,03 | 4,06 | -1,28% | 1.330,00 |
| 28.05.2026 | 4,00 | 4,23 | 3,98 | 4,12 | 2,40% | - |
| 27.05.2026 | 4,11 | 4,15 | 4,00 | 4,02 | -2,02% | - |
| 26.05.2026 | 4,21 | 4,21 | 4,09 | 4,10 | -2,60% | - |
| 25.05.2026 | 4,10 | 4,25 | 4,10 | 4,21 | 3,30% | 2.530,00 |
| 22.05.2026 | 4,10 | 4,16 | 4,06 | 4,08 | -0,46% | 15,00 |
| 21.05.2026 | 4,14 | 4,14 | 3,88 | 4,10 | -0,96% | 1.676,00 |
| 20.05.2026 | 4,00 | 4,15 | 4,00 | 4,14 | 3,07% | - |
| 19.05.2026 | 4,10 | 4,10 | 3,96 | 4,01 | -1,59% | 1.000,00 |
| 18.05.2026 | 4,16 | 4,26 | 4,03 | 4,08 | -2,43% | - |
| 15.05.2026 | 4,23 | 4,30 | 4,13 | 4,18 | -3,21% | - |
| 14.05.2026 | 4,27 | 4,38 | 4,27 | 4,32 | 0,98% | - |
| 13.05.2026 | 4,08 | 4,38 | 4,08 | 4,28 | 5,02% | 20,00 |
| 12.05.2026 | 4,07 | 4,20 | 3,95 | 4,07 | 1,67% | 1.753,00 |
| 11.05.2026 | 3,85 | 4,01 | 3,81 | 4,00 | 2,59% | 3.600,00 |
| 08.05.2026 | 3,68 | 3,91 | 3,68 | 3,90 | 6,48% | 1.500,00 |
| 07.05.2026 | 3,73 | 3,82 | 3,61 | 3,67 | -3,83% | 1.685,00 |
| 06.05.2026 | 3,82 | 3,91 | 3,77 | 3,81 | -0,13% | - |
| 05.05.2026 | 3,85 | 3,91 | 3,71 | 3,82 | -0,72% | 5,00 |
| 04.05.2026 | 3,48 | 3,91 | 3,48 | 3,84 | 10,60% | 2.500,00 |
| 30.04.2026 | 2,99 | 3,61 | 2,98 | 3,48 | 15,51% | - |
| 29.04.2026 | 3,50 | 3,50 | 2,85 | 3,01 | -14,36% | 3.600,00 |
| 28.04.2026 | 3,57 | 3,57 | 3,47 | 3,51 | -2,10% | - |
| 27.04.2026 | 3,51 | 3,65 | 3,43 | 3,59 | 1,77% | - |
| 24.04.2026 | 3,47 | 3,60 | 3,47 | 3,53 | 1,78% | 6,00 |
| 23.04.2026 | 3,60 | 3,63 | 3,46 | 3,46 | -4,52% | - |
| 22.04.2026 | 3,38 | 3,65 | 3,38 | 3,63 | 6,80% | - |
| 21.04.2026 | 3,38 | 3,44 | 3,35 | 3,40 | 0,52% | - |
| 20.04.2026 | 3,35 | 3,41 | 3,31 | 3,38 | 0,93% | - |
| 17.04.2026 | 3,29 | 3,42 | 3,27 | 3,35 | 1,81% | - |
| 16.04.2026 | 3,27 | 3,38 | 3,27 | 3,29 | 1,01% | - |
| 15.04.2026 | 3,43 | 3,45 | 3,23 | 3,26 | -5,18% | - |
| 14.04.2026 | 3,28 | 3,44 | 3,26 | 3,43 | 4,63% | 1.095,00 |
| 13.04.2026 | 3,23 | 3,28 | 3,14 | 3,28 | 1,28% | - |
| 10.04.2026 | 3,16 | 3,27 | 3,14 | 3,24 | 2,60% | - |
| 09.04.2026 | 3,15 | 3,18 | 3,10 | 3,16 | 0,17% | - |
| 08.04.2026 | 2,95 | 3,16 | 2,95 | 3,15 | 9,29% | - |
| 07.04.2026 | 2,97 | 3,11 | 2,85 | 2,89 | -2,78% | - |
| 02.04.2026 | 2,98 | 3,01 | 2,91 | 2,97 | -1,41% | - |
| 01.04.2026 | 2,94 | 3,06 | 2,92 | 3,01 | 2,55% | - |
| 31.03.2026 | 2,85 | 3,00 | 2,85 | 2,94 | 3,14% | - |
| 30.03.2026 | 2,86 | 2,89 | 2,67 | 2,85 | -2,37% | - |
| 27.03.2026 | 3,13 | 3,13 | 2,88 | 2,92 | -6,82% | - |
| 26.03.2026 | 3,17 | 3,18 | 3,07 | 3,13 | -1,84% | - |
| 25.03.2026 | 3,11 | 3,23 | 3,09 | 3,19 | 2,64% | 1.000,00 |
| 24.03.2026 | 3,10 | 3,12 | 2,97 | 3,11 | -0,51% | - |
| 23.03.2026 | 3,07 | 3,16 | 2,77 | 3,12 | 1,15% | - |
| 20.03.2026 | 2,99 | 3,12 | 2,96 | 3,09 | 3,02% | - |
| 19.03.2026 | 3,03 | 3,04 | 2,90 | 3,00 | -1,01% | - |
| 18.03.2026 | 2,92 | 3,13 | 2,91 | 3,03 | 4,53% | - |
| 17.03.2026 | 2,88 | 2,95 | 2,87 | 2,89 | 0,16% | - |
| 16.03.2026 | 2,72 | 2,93 | 2,71 | 2,89 | 6,47% | - |
| 13.03.2026 | 2,87 | 2,90 | 2,67 | 2,71 | -5,29% | 2.500,00 |
| 12.03.2026 | 2,90 | 2,93 | 2,83 | 2,87 | -1,27% | - |
| 11.03.2026 | 2,79 | 2,96 | 2,77 | 2,90 | 4,16% | - |
| 10.03.2026 | 2,83 | 2,93 | 2,78 | 2,79 | -1,73% | - |
| 09.03.2026 | 2,79 | 2,86 | 2,68 | 2,84 | -0,86% | - |
| 06.03.2026 | 2,83 | 2,89 | 2,76 | 2,86 | 1,47% | - |
| 05.03.2026 | 2,74 | 2,86 | 2,69 | 2,82 | 3,03% | - |
| 04.03.2026 | 2,66 | 2,74 | 2,61 | 2,74 | 2,95% | - |
| 03.03.2026 | 2,71 | 2,73 | 2,58 | 2,66 | -2,15% | - |
| 02.03.2026 | 2,52 | 2,77 | 2,47 | 2,72 | 6,05% | - |
| 27.02.2026 | 2,47 | 2,62 | 2,47 | 2,56 | -2,21% | - |
| 26.02.2026 | 2,46 | 2,65 | 2,46 | 2,62 | 6,14% | - |
| 25.02.2026 | 2,47 | 2,50 | 2,41 | 2,47 | 0,00% | - |
| 24.02.2026 | 2,38 | 2,49 | 2,37 | 2,47 | 2,34% | - |
| 23.02.2026 | 2,48 | 2,48 | 2,39 | 2,41 | -2,86% | - |
| 20.02.2026 | 2,51 | 2,52 | 2,43 | 2,48 | -0,62% | - |
| 19.02.2026 | 2,43 | 2,52 | 2,42 | 2,50 | 3,16% | - |
| 18.02.2026 | 2,49 | 2,51 | 2,42 | 2,42 | -2,14% | - |
| 17.02.2026 | 2,53 | 2,53 | 2,41 | 2,47 | -2,19% | 800,00 |
| 16.02.2026 | 2,64 | 2,69 | 2,52 | 2,53 | -4,29% | - |
| 13.02.2026 | 2,60 | 2,70 | 2,59 | 2,64 | 1,24% | - |
| 12.02.2026 | 2,64 | 2,67 | 2,57 | 2,61 | -1,04% | - |
| 11.02.2026 | 2,68 | 2,70 | 2,60 | 2,64 | -1,81% | - |
| 10.02.2026 | 2,61 | 2,71 | 2,54 | 2,69 | 2,91% | - |
| 09.02.2026 | 2,58 | 2,61 | 2,52 | 2,61 | 3,32% | - |
| 06.02.2026 | 2,30 | 2,58 | 2,30 | 2,53 | 9,70% | - |
| 05.02.2026 | 2,19 | 2,68 | 2,18 | 2,30 | 5,33% | 6.452,00 |
| 04.02.2026 | 2,31 | 2,36 | 2,18 | 2,19 | -4,85% | - |
| 03.02.2026 | 2,25 | 2,36 | 2,25 | 2,30 | 2,25% | - |
| 02.02.2026 | 2,22 | 2,30 | 2,05 | 2,25 | 0,92% | - |
| 30.01.2026 | 2,27 | 2,29 | 2,22 | 2,23 | -0,96% | 2.032,00 |
| 29.01.2026 | 2,26 | 2,28 | 2,21 | 2,25 | -0,44% | - |
| 28.01.2026 | 2,22 | 2,27 | 2,22 | 2,26 | -0,29% | - |
| 27.01.2026 | 2,04 | 2,34 | 2,04 | 2,27 | 11,06% | - |
| 26.01.2026 | 2,09 | 2,10 | 2,03 | 2,04 | -4,18% | - |
| 23.01.2026 | 2,12 | 2,17 | 2,11 | 2,13 | 0,28% | - |
| 22.01.2026 | 2,06 | 2,21 | 2,05 | 2,12 | 2,83% | - |
| 21.01.2026 | 2,04 | 2,09 | 1,98 | 2,06 | 1,20% | - |
| 20.01.2026 | 2,02 | 2,05 | 1,99 | 2,04 | 0,72% | - |
| 19.01.2026 | 2,16 | 2,17 | 2,01 | 2,03 | -6,51% | - |
| 16.01.2026 | 2,18 | 2,19 | 2,12 | 2,17 | -0,94% | - |
| 15.01.2026 | 2,28 | 2,34 | 2,18 | 2,19 | -3,93% | - |
| 14.01.2026 | 2,26 | 2,33 | 2,25 | 2,28 | 0,86% | - |
| 13.01.2026 | 2,26 | 2,27 | 2,23 | 2,26 | 0,74% | 9.110,00 |
| 12.01.2026 | 2,21 | 2,29 | 2,18 | 2,24 | 1,33% | - |
| 09.01.2026 | 2,07 | 2,25 | 2,06 | 2,21 | 6,76% | 500,00 |
| 08.01.2026 | 2,07 | 2,10 | 2,06 | 2,07 | -0,14% | - |
| 07.01.2026 | 2,07 | 2,18 | 2,05 | 2,07 | 0,39% | - |