72,844SEK
0,68%
Echtzeit-Aktienkurs Hexpol AB
Bid:
Ask:
Aktienkurse zur Hexpol AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 72,40 | 73,25 | 70,95 | 72,70 | 0,48% | 2.548.079,00 |
| 29.01.2026 | 84,80 | 84,95 | 72,35 | 72,35 | -14,08% | 2.538.090,00 |
| 28.01.2026 | 85,02 | 85,02 | 83,89 | 84,21 | -0,93% | - |
| 27.01.2026 | 86,00 | 86,00 | 84,60 | 85,00 | -0,35% | 350.463,00 |
| 26.01.2026 | 85,40 | 85,65 | 84,70 | 85,30 | 0,00% | 249.941,00 |
| 23.01.2026 | 85,50 | 85,80 | 84,60 | 85,30 | -0,12% | 257.028,00 |
| 22.01.2026 | 85,00 | 86,10 | 84,85 | 85,40 | 1,91% | 433.289,00 |
| 21.01.2026 | 83,10 | 84,40 | 83,10 | 83,80 | 0,90% | 382.015,00 |
| 20.01.2026 | 83,05 | 83,80 | 82,60 | 83,05 | -1,25% | 964.235,00 |
| 19.01.2026 | 84,00 | 84,65 | 83,35 | 84,10 | -1,64% | 1.089.193,00 |
| 16.01.2026 | 86,05 | 86,10 | 84,95 | 85,50 | -0,75% | 1.025.104,00 |
| 15.01.2026 | 85,15 | 86,55 | 85,15 | 86,15 | 0,70% | 344.195,00 |
| 14.01.2026 | 85,40 | 85,80 | 84,70 | 85,55 | 0,35% | 460.361,00 |
| 13.01.2026 | 86,00 | 86,00 | 84,60 | 85,25 | -0,76% | 367.045,00 |
| 12.01.2026 | 87,40 | 87,85 | 85,85 | 85,90 | -1,72% | 463.178,00 |
| 09.01.2026 | 86,60 | 88,05 | 86,40 | 87,40 | 0,92% | 275.184,00 |
| 08.01.2026 | 88,65 | 88,65 | 86,10 | 86,60 | -2,31% | 281.999,00 |
| 07.01.2026 | 89,20 | 89,45 | 88,30 | 88,65 | 1,14% | 702.546,00 |
| 06.01.2026 | 87,54 | 87,82 | 87,17 | 87,65 | -0,45% | - |
| 05.01.2026 | 87,70 | 88,85 | 87,40 | 88,05 | 0,40% | 346.899,00 |
| 02.01.2026 | 88,00 | 88,35 | 87,05 | 87,70 | -0,28% | 354.296,00 |
| 30.12.2025 | 87,90 | 88,25 | 87,50 | 87,95 | 0,11% | 169.794,00 |
| 29.12.2025 | 86,30 | 88,30 | 85,95 | 87,85 | 1,91% | 259.832,00 |
| 23.12.2025 | 86,95 | 87,05 | 86,05 | 86,20 | -0,58% | 204.392,00 |
| 22.12.2025 | 86,65 | 87,00 | 86,35 | 86,70 | 0,06% | 241.067,00 |
| 19.12.2025 | 86,40 | 87,10 | 85,60 | 86,65 | 0,46% | 875.801,00 |
| 18.12.2025 | 85,50 | 86,30 | 85,20 | 86,25 | 0,29% | 682.074,00 |
| 17.12.2025 | 87,30 | 87,30 | 85,70 | 86,00 | -1,09% | 648.258,00 |
| 16.12.2025 | 87,05 | 87,75 | 86,65 | 86,95 | -0,11% | 507.607,00 |
| 15.12.2025 | 87,40 | 88,20 | 86,95 | 87,05 | -0,46% | 296.838,00 |
| 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 |