87,319SEK
0,02%
Echtzeit-Aktienkurs Hexpol AB
Bid:
Ask:
Aktienkurse zur Hexpol AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 87,30 | 88,70 | 86,95 | 87,45 | 0,17% | 467.062,00 |
| 11.12.2025 | 86,05 | 87,80 | 86,05 | 87,30 | 1,16% | 329.904,00 |
| 10.12.2025 | 86,80 | 87,20 | 86,00 | 86,30 | -0,46% | 320.205,00 |
| 09.12.2025 | 87,70 | 88,05 | 86,30 | 86,70 | -0,91% | 419.530,00 |
| 08.12.2025 | 87,90 | 87,90 | 86,80 | 87,50 | -0,40% | 366.924,00 |
| 05.12.2025 | 88,40 | 88,70 | 87,25 | 87,85 | -0,79% | 409.614,00 |
| 04.12.2025 | 84,35 | 88,85 | 84,20 | 88,55 | 4,98% | 772.254,00 |
| 03.12.2025 | 85,40 | 85,50 | 83,95 | 84,35 | -1,35% | 351.621,00 |
| 02.12.2025 | 86,75 | 86,75 | 85,40 | 85,50 | -1,50% | 249.675,00 |
| 01.12.2025 | 86,35 | 86,80 | 85,85 | 86,80 | 0,52% | 338.382,00 |
| 28.11.2025 | 86,20 | 86,45 | 85,65 | 86,35 | 0,17% | 478.422,00 |
| 27.11.2025 | 86,25 | 86,65 | 85,40 | 86,20 | 0,94% | 144.759,00 |
| 26.11.2025 | 85,85 | 85,85 | 84,70 | 85,40 | 0,23% | 240.798,00 |
| 25.11.2025 | 84,60 | 85,60 | 83,50 | 85,20 | 1,13% | 319.348,00 |
| 24.11.2025 | 83,20 | 84,70 | 83,00 | 84,25 | 1,87% | 585.178,00 |
| 21.11.2025 | 82,30 | 82,70 | 81,50 | 82,70 | 0,36% | 334.515,00 |
| 20.11.2025 | 83,05 | 83,05 | 81,85 | 82,40 | 0,30% | 375.470,00 |
| 19.11.2025 | 80,60 | 82,40 | 80,20 | 82,15 | 1,92% | 447.953,00 |
| 18.11.2025 | 80,00 | 81,15 | 79,80 | 80,60 | 0,25% | 709.228,00 |
| 17.11.2025 | 81,80 | 81,80 | 80,40 | 80,40 | -1,29% | 446.098,00 |
| 14.11.2025 | 82,65 | 82,65 | 80,15 | 81,45 | -1,45% | 917.999,00 |
| 13.11.2025 | 84,05 | 84,50 | 82,65 | 82,65 | -1,49% | 577.221,00 |
| 12.11.2025 | 84,80 | 85,10 | 83,85 | 83,90 | -0,83% | 690.505,00 |
| 11.11.2025 | 84,05 | 84,80 | 83,80 | 84,60 | 0,89% | 505.370,00 |
| 10.11.2025 | 83,90 | 85,25 | 83,75 | 83,85 | -0,06% | 503.802,00 |
| 07.11.2025 | 83,95 | 84,65 | 82,70 | 83,90 | -0,06% | 357.338,00 |
| 06.11.2025 | 84,25 | 84,85 | 83,95 | 83,95 | -0,36% | 264.373,00 |
| 05.11.2025 | 82,75 | 84,80 | 82,75 | 84,25 | 1,02% | 430.914,00 |
| 04.11.2025 | 84,45 | 84,75 | 83,35 | 83,40 | -2,23% | 466.969,00 |
| 03.11.2025 | 85,95 | 86,70 | 85,30 | 85,30 | -1,44% | 392.376,00 |
| 31.10.2025 | 86,75 | 87,05 | 86,30 | 86,55 | -0,29% | 266.929,00 |
| 30.10.2025 | 86,50 | 87,00 | 86,10 | 86,80 | 0,87% | 319.038,00 |
| 29.10.2025 | 85,30 | 86,70 | 85,30 | 86,05 | 1,29% | 394.546,00 |
| 28.10.2025 | 86,75 | 86,75 | 84,85 | 84,95 | -2,07% | 323.055,00 |
| 27.10.2025 | 87,30 | 87,95 | 84,65 | 86,75 | 1,70% | 1.132.530,00 |
| 24.10.2025 | 84,00 | 86,30 | 79,95 | 85,30 | 3,52% | 925.641,00 |
| 23.10.2025 | 81,25 | 83,15 | 81,25 | 82,40 | 1,54% | 415.311,00 |
| 22.10.2025 | 81,05 | 81,40 | 80,40 | 81,15 | 0,12% | 875.800,00 |
| 21.10.2025 | 81,15 | 81,45 | 80,50 | 81,05 | -0,12% | 451.159,00 |
| 20.10.2025 | 81,05 | 81,70 | 81,00 | 81,15 | 0,12% | 331.763,00 |
| 17.10.2025 | 81,10 | 81,65 | 80,50 | 81,05 | -1,52% | 382.152,00 |
| 16.10.2025 | 81,55 | 82,30 | 81,35 | 82,30 | 1,23% | 359.678,00 |
| 15.10.2025 | 81,50 | 82,30 | 81,20 | 81,30 | 0,06% | 475.648,00 |
| 14.10.2025 | 82,85 | 83,00 | 81,10 | 81,25 | -1,87% | 465.623,00 |
| 13.10.2025 | 82,65 | 83,15 | 81,85 | 82,80 | 0,36% | 282.125,00 |
| 10.10.2025 | 84,00 | 84,35 | 82,50 | 82,50 | -1,32% | 215.336,00 |
| 09.10.2025 | 83,45 | 84,30 | 83,15 | 83,60 | 0,36% | 453.677,00 |
| 08.10.2025 | 83,65 | 84,15 | 82,95 | 83,30 | -0,89% | 536.174,00 |
| 07.10.2025 | 84,80 | 84,80 | 83,00 | 84,05 | -0,94% | 307.082,00 |
| 06.10.2025 | 85,30 | 85,30 | 84,30 | 84,85 | 0,00% | 444.087,00 |
| 03.10.2025 | 84,35 | 85,25 | 83,85 | 84,85 | 0,59% | 458.058,00 |
| 02.10.2025 | 84,50 | 86,10 | 83,20 | 84,35 | -1,00% | 419.376,00 |
| 01.10.2025 | 84,40 | 85,80 | 84,10 | 85,20 | 0,95% | 320.921,00 |
| 30.09.2025 | 87,00 | 87,00 | 83,60 | 84,40 | -1,17% | 510.078,00 |
| 29.09.2025 | 85,60 | 85,70 | 84,95 | 85,40 | 0,06% | 285.746,00 |
| 26.09.2025 | 84,95 | 85,40 | 84,30 | 85,35 | 0,47% | 234.416,00 |
| 25.09.2025 | 86,50 | 86,65 | 84,75 | 84,95 | -1,16% | 280.105,00 |
| 24.09.2025 | 87,05 | 87,05 | 85,75 | 85,95 | -2,39% | 262.059,00 |
| 23.09.2025 | 87,00 | 89,00 | 87,00 | 88,05 | 1,21% | 685.155,00 |
| 22.09.2025 | 86,55 | 87,10 | 85,75 | 87,00 | 0,52% | 636.400,00 |
| 19.09.2025 | 86,85 | 87,70 | 86,40 | 86,55 | -0,35% | 915.751,00 |
| 18.09.2025 | 86,60 | 86,95 | 85,95 | 86,85 | 0,70% | 385.951,00 |
| 17.09.2025 | 85,75 | 86,95 | 85,40 | 86,25 | 0,52% | 540.893,00 |
| 16.09.2025 | 86,15 | 86,70 | 85,55 | 85,80 | 0,00% | 455.275,00 |
| 15.09.2025 | 86,20 | 87,40 | 85,45 | 85,80 | -0,35% | 379.428,00 |
| 12.09.2025 | 86,40 | 86,85 | 85,55 | 86,10 | -0,12% | 254.437,00 |
| 11.09.2025 | 85,80 | 86,50 | 84,80 | 86,20 | 0,76% | 686.781,00 |
| 10.09.2025 | 84,55 | 85,65 | 84,40 | 85,55 | 1,18% | 506.451,00 |
| 09.09.2025 | 84,80 | 85,15 | 83,95 | 84,55 | -0,12% | 1.417.658,00 |
| 08.09.2025 | 83,10 | 84,65 | 82,50 | 84,65 | 2,23% | 362.850,00 |
| 05.09.2025 | 83,00 | 83,35 | 82,60 | 82,80 | 0,55% | 1.161.969,00 |
| 04.09.2025 | 82,50 | 83,05 | 81,45 | 82,35 | 0,37% | 878.338,00 |
| 03.09.2025 | 82,45 | 83,45 | 82,05 | 82,05 | -0,42% | 434.871,00 |
| 02.09.2025 | 85,00 | 85,15 | 82,25 | 82,40 | -2,83% | 316.362,00 |
| 01.09.2025 | 85,05 | 85,80 | 84,50 | 84,80 | -0,47% | 156.848,00 |
| 29.08.2025 | 86,00 | 86,10 | 85,05 | 85,20 | -0,47% | 386.971,00 |
| 28.08.2025 | 86,40 | 87,15 | 85,30 | 85,60 | 0,47% | 485.069,00 |
| 27.08.2025 | 85,15 | 85,85 | 85,10 | 85,20 | -0,23% | 335.637,00 |
| 26.08.2025 | 85,30 | 86,35 | 84,75 | 85,40 | 0,00% | 443.244,00 |
| 25.08.2025 | 85,65 | 85,80 | 85,05 | 85,40 | -0,29% | 220.995,00 |
| 22.08.2025 | 84,25 | 85,65 | 84,25 | 85,65 | 1,72% | 639.351,00 |
| 21.08.2025 | 84,80 | 85,00 | 83,80 | 84,20 | -0,71% | 396.308,00 |
| 20.08.2025 | 84,70 | 85,25 | 84,20 | 84,80 | -0,24% | 489.884,00 |
| 19.08.2025 | 83,20 | 85,15 | 83,20 | 85,00 | 2,16% | 907.472,00 |
| 18.08.2025 | 83,75 | 83,85 | 82,65 | 83,20 | -0,66% | 328.196,00 |
| 15.08.2025 | 83,45 | 84,25 | 83,45 | 83,75 | 0,36% | 127.496,00 |
| 14.08.2025 | 84,00 | 84,00 | 83,20 | 83,45 | -0,30% | 224.640,00 |
| 13.08.2025 | 83,60 | 83,75 | 82,75 | 83,70 | 0,78% | 626.721,00 |
| 12.08.2025 | 83,15 | 83,60 | 82,60 | 83,05 | 0,06% | 315.964,00 |
| 11.08.2025 | 84,40 | 84,60 | 83,00 | 83,00 | -1,54% | 227.801,00 |
| 08.08.2025 | 83,45 | 84,35 | 83,30 | 84,30 | 1,08% | 184.327,00 |
| 07.08.2025 | 82,30 | 84,25 | 82,30 | 83,40 | 1,28% | 290.059,00 |
| 06.08.2025 | 83,20 | 83,65 | 82,35 | 82,35 | -0,84% | 376.746,00 |
| 05.08.2025 | 83,25 | 83,45 | 82,65 | 83,05 | 0,36% | 614.246,00 |
| 04.08.2025 | 82,75 | 83,25 | 82,20 | 82,75 | 0,06% | 290.364,00 |
| 01.08.2025 | 84,40 | 84,40 | 82,25 | 82,70 | -2,07% | 496.634,00 |
| 31.07.2025 | 87,05 | 87,05 | 84,45 | 84,45 | -0,82% | 516.597,00 |
| 30.07.2025 | 85,60 | 86,50 | 85,15 | 85,15 | -1,56% | 419.350,00 |
| 29.07.2025 | 85,70 | 86,50 | 85,55 | 86,50 | 0,35% | 195.530,00 |
| 28.07.2025 | 88,00 | 88,30 | 85,85 | 86,20 | -0,86% | 222.897,00 |