33,706SEK
1,01%
Echtzeit-Aktienkurs Hexatronic Group AB
Bid:
Ask:
Aktienkurse zur Hexatronic Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 33,00 | 34,66 | 32,87 | 34,20 | 2,49% | 1.031.830,00 |
| 13.07.2026 | 34,00 | 34,50 | 33,03 | 33,37 | -3,28% | 738.558,00 |
| 10.07.2026 | 34,77 | 35,00 | 34,11 | 34,50 | -0,78% | 585.500,00 |
| 09.07.2026 | 34,16 | 35,22 | 33,90 | 34,77 | 4,23% | 824.573,00 |
| 08.07.2026 | 34,50 | 35,00 | 32,88 | 33,36 | -3,58% | 868.144,00 |
| 07.07.2026 | 36,50 | 36,70 | 34,57 | 34,60 | -6,21% | 1.011.028,00 |
| 06.07.2026 | 37,74 | 37,74 | 36,12 | 36,89 | -2,28% | 537.251,00 |
| 03.07.2026 | 37,80 | 38,32 | 37,18 | 37,75 | -0,13% | 658.724,00 |
| 02.07.2026 | 37,19 | 38,65 | 37,10 | 37,80 | 0,48% | 1.030.699,00 |
| 01.07.2026 | 39,44 | 39,44 | 36,90 | 37,62 | -4,45% | 675.803,00 |
| 30.06.2026 | 37,61 | 39,85 | 37,61 | 39,37 | 5,83% | 895.525,00 |
| 29.06.2026 | 36,69 | 37,60 | 36,33 | 37,20 | 4,38% | 903.285,00 |
| 26.06.2026 | 38,25 | 38,55 | 35,10 | 35,64 | -7,36% | 1.691.464,00 |
| 25.06.2026 | 40,00 | 40,40 | 38,01 | 38,47 | -3,95% | 837.970,00 |
| 24.06.2026 | 40,51 | 40,51 | 38,29 | 40,05 | -1,14% | 1.135.517,00 |
| 23.06.2026 | 41,45 | 41,80 | 40,15 | 40,51 | -3,98% | 843.421,00 |
| 22.06.2026 | 41,20 | 42,19 | 40,88 | 42,19 | 2,01% | 602.798,00 |
| 19.06.2026 | 41,42 | 41,59 | 41,28 | 41,36 | 0,61% | - |
| 18.06.2026 | 41,01 | 42,24 | 40,26 | 41,11 | 0,24% | 967.113,00 |
| 17.06.2026 | 42,43 | 42,74 | 40,92 | 41,01 | -3,60% | 872.776,00 |
| 16.06.2026 | 43,05 | 44,00 | 42,10 | 42,54 | -1,18% | 719.511,00 |
| 15.06.2026 | 42,58 | 43,73 | 41,20 | 43,05 | 1,65% | 1.171.117,00 |
| 12.06.2026 | 41,24 | 42,35 | 40,30 | 42,35 | 6,09% | 898.357,00 |
| 11.06.2026 | 41,53 | 41,64 | 39,85 | 39,92 | -2,87% | 904.276,00 |
| 10.06.2026 | 42,73 | 42,91 | 41,10 | 41,10 | -4,82% | 993.987,00 |
| 09.06.2026 | 43,30 | 45,23 | 43,18 | 43,18 | -0,12% | 841.709,00 |
| 08.06.2026 | 43,31 | 43,54 | 42,07 | 43,23 | -2,15% | 1.323.270,00 |
| 05.06.2026 | 46,92 | 46,97 | 44,15 | 44,18 | -5,94% | 1.162.132,00 |
| 04.06.2026 | 48,35 | 48,58 | 45,94 | 46,97 | -3,31% | 1.393.998,00 |
| 03.06.2026 | 46,90 | 48,90 | 46,56 | 48,58 | 4,63% | 1.639.893,00 |
| 02.06.2026 | 43,05 | 46,94 | 42,94 | 46,43 | 8,18% | 1.669.948,00 |
| 01.06.2026 | 44,17 | 44,88 | 42,02 | 42,92 | -2,34% | 1.124.384,00 |
| 29.05.2026 | 44,18 | 44,29 | 43,37 | 43,95 | -0,90% | 2.249.072,00 |
| 28.05.2026 | 43,30 | 45,80 | 43,25 | 44,35 | 2,09% | 1.145.674,00 |
| 27.05.2026 | 44,60 | 44,83 | 43,05 | 43,44 | -2,25% | 853.626,00 |
| 26.05.2026 | 45,36 | 45,36 | 44,44 | 44,44 | -2,37% | 1.047.115,00 |
| 25.05.2026 | 45,31 | 46,00 | 45,01 | 45,52 | 0,89% | 591.438,00 |
| 22.05.2026 | 43,89 | 45,14 | 43,89 | 45,12 | 2,80% | 1.085.415,00 |
| 21.05.2026 | 44,70 | 44,70 | 42,18 | 43,89 | -1,94% | 1.698.152,00 |
| 20.05.2026 | 44,00 | 45,08 | 43,80 | 44,76 | 1,89% | 890.616,00 |
| 19.05.2026 | 44,50 | 44,82 | 43,33 | 43,93 | -1,17% | 1.388.315,00 |
| 18.05.2026 | 45,74 | 46,33 | 44,18 | 44,45 | -2,82% | 1.581.053,00 |
| 15.05.2026 | 46,64 | 47,20 | 45,25 | 45,74 | -3,11% | 1.268.492,00 |
| 14.05.2026 | 47,45 | 47,69 | 46,85 | 47,21 | 2,62% | - |
| 13.05.2026 | 44,50 | 46,42 | 44,50 | 46,00 | 5,31% | 1.294.587,00 |
| 12.05.2026 | 43,33 | 44,60 | 42,96 | 43,68 | 0,90% | 1.548.849,00 |
| 11.05.2026 | 41,65 | 43,39 | 41,41 | 43,29 | 4,89% | 1.686.706,00 |
| 08.05.2026 | 40,02 | 41,58 | 39,80 | 41,27 | 3,12% | 1.941.588,00 |
| 07.05.2026 | 39,89 | 41,56 | 39,00 | 40,02 | -3,29% | 2.833.173,00 |
| 06.05.2026 | 41,27 | 42,33 | 40,82 | 41,38 | 0,27% | 1.287.241,00 |
| 05.05.2026 | 41,50 | 42,40 | 40,25 | 41,27 | -2,13% | 2.204.887,00 |
| 04.05.2026 | 38,78 | 42,34 | 38,18 | 42,17 | 10,60% | 3.154.574,00 |
| 30.04.2026 | 33,84 | 39,22 | 33,50 | 38,13 | 19,01% | 4.405.318,00 |
| 29.04.2026 | 35,19 | 35,69 | 30,85 | 32,04 | -15,68% | 6.687.865,00 |
| 28.04.2026 | 38,65 | 38,65 | 37,62 | 38,00 | -1,68% | 2.118.417,00 |
| 27.04.2026 | 38,05 | 39,45 | 37,00 | 38,65 | 1,68% | 1.889.188,00 |
| 24.04.2026 | 38,46 | 39,00 | 37,54 | 38,01 | -1,12% | 1.047.858,00 |
| 23.04.2026 | 38,45 | 39,20 | 37,82 | 38,44 | -1,61% | 1.467.409,00 |
| 22.04.2026 | 37,15 | 39,36 | 37,15 | 39,07 | 6,46% | 2.167.363,00 |
| 21.04.2026 | 36,38 | 37,05 | 36,06 | 36,70 | 1,10% | 1.279.534,00 |
| 20.04.2026 | 36,00 | 36,73 | 35,80 | 36,30 | -0,27% | 1.094.628,00 |
| 17.04.2026 | 35,74 | 36,80 | 35,04 | 36,40 | 1,65% | 1.600.176,00 |
| 16.04.2026 | 35,65 | 36,60 | 35,50 | 35,81 | 0,79% | 1.498.530,00 |
| 15.04.2026 | 36,42 | 36,76 | 35,05 | 35,53 | -2,39% | 1.879.686,00 |
| 14.04.2026 | 35,31 | 36,40 | 35,20 | 36,40 | 3,26% | 2.347.557,00 |
| 13.04.2026 | 34,30 | 35,48 | 33,80 | 35,25 | 0,48% | 1.977.770,00 |
| 10.04.2026 | 34,30 | 35,46 | 34,06 | 35,08 | 2,18% | 1.032.799,00 |
| 09.04.2026 | 33,90 | 34,49 | 33,60 | 34,33 | 0,70% | 1.238.661,00 |
| 08.04.2026 | 33,60 | 34,25 | 32,72 | 34,09 | 8,15% | 1.922.629,00 |
| 07.04.2026 | 32,06 | 34,09 | 31,38 | 31,52 | -1,62% | 1.986.492,00 |
| 02.04.2026 | 32,32 | 32,91 | 32,02 | 32,04 | -2,08% | 489.755,00 |
| 01.04.2026 | 32,60 | 33,30 | 31,85 | 32,72 | 3,15% | 1.172.441,00 |
| 31.03.2026 | 31,69 | 32,95 | 31,46 | 31,72 | 2,03% | 1.038.442,00 |
| 30.03.2026 | 30,84 | 31,57 | 28,99 | 31,09 | -4,60% | 3.047.521,00 |
| 27.03.2026 | 33,94 | 33,98 | 32,51 | 32,59 | -3,98% | 782.194,00 |
| 26.03.2026 | 33,96 | 34,38 | 33,20 | 33,94 | -0,21% | 1.100.421,00 |
| 25.03.2026 | 33,80 | 34,94 | 33,35 | 34,01 | 2,22% | 1.597.898,00 |
| 24.03.2026 | 33,50 | 33,62 | 32,25 | 33,27 | -1,04% | 932.165,00 |
| 23.03.2026 | 31,09 | 34,15 | 29,95 | 33,62 | 2,97% | 2.511.924,00 |
| 20.03.2026 | 33,00 | 33,65 | 31,65 | 32,65 | 1,40% | 2.862.386,00 |
| 19.03.2026 | 32,59 | 32,70 | 31,20 | 32,20 | -2,60% | 1.611.362,00 |
| 18.03.2026 | 31,15 | 33,68 | 31,03 | 33,06 | 6,75% | 3.065.585,00 |
| 17.03.2026 | 31,21 | 31,54 | 30,97 | 30,97 | -0,19% | 1.005.420,00 |
| 16.03.2026 | 29,77 | 31,48 | 29,77 | 31,03 | 4,41% | 1.358.654,00 |
| 13.03.2026 | 30,80 | 31,25 | 29,72 | 29,72 | -3,82% | 1.468.976,00 |
| 12.03.2026 | 30,55 | 31,27 | 30,44 | 30,90 | 0,82% | 1.030.022,00 |
| 11.03.2026 | 29,92 | 31,50 | 29,67 | 30,65 | 2,54% | 2.100.577,00 |
| 10.03.2026 | 30,49 | 31,10 | 29,84 | 29,89 | 0,50% | 1.159.281,00 |
| 09.03.2026 | 29,89 | 30,28 | 29,25 | 29,74 | -1,39% | 614.419,00 |
| 06.03.2026 | 30,17 | 30,86 | 29,58 | 30,16 | 0,10% | 2.087.144,00 |
| 05.03.2026 | 29,10 | 30,60 | 28,99 | 30,13 | 3,79% | 1.906.340,00 |
| 04.03.2026 | 28,57 | 29,04 | 28,30 | 29,03 | 2,22% | 312.423,00 |
| 03.03.2026 | 29,45 | 29,45 | 27,60 | 28,40 | -3,86% | 1.677.943,00 |
| 02.03.2026 | 27,08 | 29,60 | 26,51 | 29,54 | 6,80% | 2.235.819,00 |
| 27.02.2026 | 27,90 | 28,00 | 26,95 | 27,66 | -0,93% | 910.061,00 |
| 26.02.2026 | 26,31 | 28,31 | 26,31 | 27,92 | 6,12% | 2.072.491,00 |
| 25.02.2026 | 26,50 | 26,60 | 25,70 | 26,31 | -0,68% | 757.691,00 |
| 24.02.2026 | 25,65 | 26,50 | 25,30 | 26,49 | 2,83% | 1.254.690,00 |
| 23.02.2026 | 26,20 | 26,33 | 25,53 | 25,76 | -2,68% | 741.618,00 |
| 20.02.2026 | 26,70 | 26,80 | 25,89 | 26,47 | -0,68% | 953.697,00 |