43,720SEK
-1,42%
Echtzeit-Aktienkurs Hexatronic Group AB
Bid:
Ask:
Aktienkurse zur Hexatronic Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 25,97 | 27,00 | 25,77 | 26,65 | 2,50% | 1.108.713,00 |
| 18.02.2026 | 26,43 | 26,70 | 25,81 | 26,00 | -1,59% | 783.594,00 |
| 17.02.2026 | 26,84 | 26,88 | 25,65 | 26,42 | -1,31% | 1.601.087,00 |
| 16.02.2026 | 28,29 | 28,49 | 26,77 | 26,77 | -5,10% | 1.262.568,00 |
| 13.02.2026 | 27,84 | 28,62 | 27,39 | 28,21 | 1,22% | 1.486.733,00 |
| 12.02.2026 | 28,02 | 28,25 | 27,14 | 27,87 | 0,07% | 1.410.447,00 |
| 11.02.2026 | 28,34 | 28,34 | 27,42 | 27,85 | -2,31% | 1.362.732,00 |
| 10.02.2026 | 27,80 | 28,67 | 26,96 | 28,51 | 2,89% | 1.832.839,00 |
| 09.02.2026 | 27,41 | 27,75 | 26,76 | 27,71 | 1,50% | 1.518.640,00 |
| 06.02.2026 | 26,00 | 27,50 | 24,80 | 27,30 | 11,25% | 2.877.107,00 |
| 05.02.2026 | 24,00 | 28,50 | 23,55 | 24,54 | 0,86% | 7.188.695,00 |
| 04.02.2026 | 24,70 | 25,00 | 23,78 | 24,33 | -1,42% | 1.519.746,00 |
| 03.02.2026 | 24,00 | 24,88 | 24,00 | 24,68 | 3,39% | 1.172.833,00 |
| 02.02.2026 | 23,41 | 24,31 | 22,94 | 23,87 | 1,70% | 1.156.925,00 |
| 30.01.2026 | 23,72 | 24,20 | 23,38 | 23,47 | -1,30% | 640.352,00 |
| 29.01.2026 | 23,89 | 24,07 | 23,34 | 23,78 | -0,37% | 754.917,00 |
| 28.01.2026 | 23,63 | 23,96 | 23,48 | 23,87 | 0,93% | - |
| 27.01.2026 | 23,09 | 24,85 | 23,09 | 23,65 | 9,44% | 4.014.711,00 |
| 26.01.2026 | 22,09 | 22,09 | 21,61 | 21,61 | -2,26% | 716.080,00 |
| 23.01.2026 | 22,45 | 22,99 | 22,11 | 22,11 | -1,82% | 875.501,00 |
| 22.01.2026 | 22,31 | 23,42 | 22,31 | 22,52 | 3,64% | 1.429.959,00 |
| 21.01.2026 | 21,89 | 22,35 | 21,12 | 21,73 | -0,87% | 1.018.670,00 |
| 20.01.2026 | 21,49 | 21,98 | 21,27 | 21,92 | 0,97% | 690.832,00 |
| 19.01.2026 | 22,50 | 22,50 | 21,60 | 21,71 | -6,34% | 1.370.548,00 |
| 16.01.2026 | 23,40 | 23,40 | 22,75 | 23,18 | -1,15% | 939.544,00 |
| 15.01.2026 | 24,50 | 25,02 | 23,42 | 23,45 | -3,89% | 1.480.527,00 |
| 14.01.2026 | 24,24 | 24,99 | 24,15 | 24,40 | 0,45% | 1.414.424,00 |
| 13.01.2026 | 24,06 | 24,36 | 23,79 | 24,29 | 1,38% | 677.162,00 |
| 12.01.2026 | 23,67 | 24,50 | 23,35 | 23,96 | 1,23% | 1.066.826,00 |
| 09.01.2026 | 22,33 | 24,20 | 22,20 | 23,67 | 6,91% | 1.667.718,00 |
| 08.01.2026 | 22,36 | 22,66 | 22,14 | 22,14 | -1,25% | 458.490,00 |
| 07.01.2026 | 22,80 | 23,44 | 22,05 | 22,42 | 0,78% | 1.141.309,00 |