87,158SEK
-0,96%
Echtzeit-Aktienkurs Hexpol AB
Bid:
Ask:
Aktienkurse zur Hexpol AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 87,40 | 87,85 | 86,40 | 86,95 | -1,19% | 765.577,00 |
| 24.07.2025 | 88,30 | 89,55 | 87,90 | 88,00 | 0,00% | 326.915,00 |
| 23.07.2025 | 87,80 | 88,90 | 87,80 | 88,00 | 1,32% | 249.339,00 |
| 22.07.2025 | 87,95 | 88,25 | 86,85 | 86,85 | -1,31% | 374.263,00 |
| 21.07.2025 | 86,10 | 88,60 | 85,90 | 88,00 | 2,09% | 653.608,00 |
| 18.07.2025 | 92,30 | 92,65 | 85,50 | 86,20 | -5,74% | 1.093.085,00 |
| 17.07.2025 | 91,25 | 93,25 | 91,25 | 91,45 | 0,66% | 465.273,00 |
| 16.07.2025 | 92,30 | 92,30 | 90,55 | 90,85 | -1,57% | 246.754,00 |
| 15.07.2025 | 92,55 | 94,00 | 92,25 | 92,30 | -0,27% | 657.794,00 |
| 14.07.2025 | 93,80 | 93,80 | 92,30 | 92,55 | -1,54% | 233.208,00 |
| 11.07.2025 | 96,05 | 96,05 | 93,45 | 94,00 | -2,44% | 237.223,00 |
| 10.07.2025 | 94,70 | 96,90 | 94,70 | 96,35 | 1,64% | 438.190,00 |
| 09.07.2025 | 92,75 | 94,80 | 92,75 | 94,80 | 0,90% | 290.457,00 |
| 08.07.2025 | 93,50 | 94,20 | 92,70 | 93,95 | 0,75% | 250.516,00 |
| 07.07.2025 | 92,65 | 93,45 | 92,40 | 93,25 | 0,27% | 185.576,00 |
| 04.07.2025 | 94,00 | 94,00 | 93,00 | 93,00 | -1,01% | 191.854,00 |
| 03.07.2025 | 94,70 | 95,05 | 93,85 | 93,95 | 0,11% | 265.064,00 |
| 02.07.2025 | 92,00 | 93,95 | 92,00 | 93,85 | 2,23% | 338.021,00 |
| 01.07.2025 | 91,70 | 92,00 | 90,45 | 91,80 | 0,11% | 249.691,00 |
| 30.06.2025 | 93,25 | 93,60 | 90,70 | 91,70 | -1,56% | 380.027,00 |
| 27.06.2025 | 93,00 | 93,15 | 91,50 | 93,15 | 2,70% | 351.680,00 |
| 26.06.2025 | 90,45 | 91,00 | 89,35 | 90,70 | 0,72% | 388.056,00 |
| 25.06.2025 | 93,10 | 93,45 | 90,05 | 90,05 | 2,39% | 601.507,00 |
| 24.06.2025 | 86,50 | 88,75 | 86,50 | 87,95 | 2,45% | 340.921,00 |
| 23.06.2025 | 85,45 | 87,00 | 85,45 | 85,85 | -0,46% | 173.853,00 |
| 19.06.2025 | 87,00 | 87,75 | 85,75 | 86,25 | -0,69% | 712.120,00 |
| 18.06.2025 | 87,20 | 87,70 | 86,55 | 86,85 | -0,57% | 252.482,00 |
| 17.06.2025 | 87,50 | 88,30 | 86,60 | 87,35 | -0,63% | 556.314,00 |
| 16.06.2025 | 86,50 | 88,40 | 86,50 | 87,90 | 1,74% | 296.882,00 |
| 13.06.2025 | 86,15 | 87,20 | 86,10 | 86,40 | -1,54% | 550.966,00 |
| 12.06.2025 | 89,25 | 89,45 | 87,20 | 87,75 | -2,34% | 818.665,00 |
| 11.06.2025 | 90,45 | 91,20 | 89,80 | 89,85 | -0,39% | 312.905,00 |
| 10.06.2025 | 89,10 | 90,20 | 88,80 | 90,20 | 1,35% | 202.821,00 |
| 09.06.2025 | 89,65 | 90,00 | 88,35 | 89,00 | -0,73% | 525.505,00 |
| 05.06.2025 | 89,80 | 89,80 | 88,55 | 89,65 | 0,39% | 223.257,00 |
| 04.06.2025 | 88,15 | 89,60 | 88,15 | 89,30 | 1,30% | 434.295,00 |
| 03.06.2025 | 87,95 | 88,70 | 87,20 | 88,15 | 0,46% | 287.313,00 |
| 02.06.2025 | 88,70 | 89,20 | 87,55 | 87,75 | -1,52% | 353.182,00 |
| 30.05.2025 | 89,00 | 89,80 | 87,80 | 89,10 | -0,06% | 575.872,00 |
| 28.05.2025 | 89,30 | 89,50 | 88,60 | 89,15 | -0,22% | 231.037,00 |
| 27.05.2025 | 89,70 | 89,70 | 88,30 | 89,35 | 0,85% | 364.997,00 |
| 26.05.2025 | 87,25 | 88,85 | 87,25 | 88,60 | 2,01% | 219.836,00 |
| 23.05.2025 | 88,35 | 89,40 | 86,05 | 86,85 | -1,31% | 278.546,00 |
| 22.05.2025 | 89,15 | 89,90 | 87,35 | 88,00 | -1,68% | 558.647,00 |
| 21.05.2025 | 89,90 | 90,05 | 88,10 | 89,50 | -0,06% | 896.676,00 |
| 20.05.2025 | 88,80 | 90,05 | 87,75 | 89,55 | 0,90% | 382.131,00 |
| 19.05.2025 | 88,05 | 89,00 | 87,65 | 88,75 | 0,80% | 327.097,00 |
| 16.05.2025 | 88,60 | 89,05 | 87,75 | 88,05 | -0,34% | 428.497,00 |
| 15.05.2025 | 88,10 | 88,70 | 87,65 | 88,35 | -0,51% | 482.284,00 |
| 14.05.2025 | 89,30 | 89,65 | 87,90 | 88,80 | -0,45% | 380.908,00 |
| 13.05.2025 | 89,40 | 90,05 | 88,75 | 89,20 | -0,22% | 306.794,00 |
| 12.05.2025 | 86,50 | 90,60 | 86,45 | 89,40 | 4,56% | 421.025,00 |
| 09.05.2025 | 85,10 | 86,35 | 85,10 | 85,50 | 0,35% | 245.258,00 |
| 08.05.2025 | 85,30 | 86,30 | 84,65 | 85,20 | 0,29% | 473.407,00 |
| 07.05.2025 | 84,25 | 85,60 | 83,85 | 84,95 | 1,19% | 339.254,00 |
| 06.05.2025 | 85,40 | 85,45 | 83,40 | 83,95 | -1,58% | 382.373,00 |
| 05.05.2025 | 86,40 | 86,65 | 85,05 | 85,30 | -0,76% | 208.356,00 |
| 02.05.2025 | 84,60 | 86,60 | 84,05 | 85,95 | 2,69% | 646.790,00 |
| 30.04.2025 | 84,75 | 84,75 | 82,65 | 83,70 | -0,12% | 498.255,00 |
| 29.04.2025 | 85,00 | 85,45 | 82,40 | 83,80 | 0,36% | 445.505,00 |
| 28.04.2025 | 83,35 | 85,50 | 82,35 | 83,50 | -3,30% | 1.089.158,00 |
| 25.04.2025 | 85,25 | 88,40 | 84,65 | 86,35 | 1,77% | 1.174.985,00 |
| 24.04.2025 | 84,00 | 85,10 | 82,90 | 84,85 | 1,07% | 295.011,00 |
| 23.04.2025 | 84,25 | 86,25 | 83,75 | 83,95 | 1,39% | 465.659,00 |
| 22.04.2025 | 82,50 | 83,05 | 80,65 | 82,80 | 0,42% | 372.714,00 |
| 17.04.2025 | 82,85 | 83,70 | 82,35 | 82,45 | -1,38% | 192.569,00 |
| 16.04.2025 | 84,50 | 84,50 | 82,50 | 83,60 | -1,07% | 382.444,00 |
| 15.04.2025 | 84,40 | 84,95 | 83,75 | 84,50 | 0,48% | 440.088,00 |
| 14.04.2025 | 83,25 | 84,50 | 81,60 | 84,10 | 4,08% | 355.824,00 |
| 11.04.2025 | 86,90 | 86,90 | 78,60 | 80,80 | -0,92% | 543.044,00 |
| 10.04.2025 | 86,70 | 86,70 | 81,10 | 81,55 | 3,82% | 606.904,00 |
| 09.04.2025 | 79,00 | 80,20 | 77,65 | 78,55 | -3,91% | 864.824,00 |
| 08.04.2025 | 82,55 | 83,05 | 81,10 | 81,75 | 0,93% | 451.765,00 |
| 07.04.2025 | 78,00 | 85,75 | 78,00 | 81,00 | -3,97% | 785.205,00 |
| 04.04.2025 | 85,10 | 85,85 | 82,40 | 84,35 | -1,40% | 688.708,00 |
| 03.04.2025 | 87,05 | 89,10 | 85,20 | 85,55 | -4,36% | 443.811,00 |
| 02.04.2025 | 88,00 | 89,45 | 87,40 | 89,45 | 0,51% | 311.999,00 |
| 01.04.2025 | 88,30 | 89,65 | 87,45 | 89,00 | 1,71% | 242.841,00 |
| 31.03.2025 | 88,95 | 88,95 | 86,40 | 87,50 | -1,96% | 557.182,00 |
| 28.03.2025 | 90,85 | 91,55 | 88,95 | 89,25 | -2,83% | 628.563,00 |
| 27.03.2025 | 91,30 | 91,95 | 90,55 | 91,85 | -0,38% | 740.014,00 |
| 26.03.2025 | 97,20 | 97,20 | 92,15 | 92,20 | -4,90% | 947.409,00 |
| 25.03.2025 | 96,10 | 97,15 | 95,75 | 96,95 | 0,88% | 307.286,00 |
| 24.03.2025 | 99,00 | 99,00 | 96,10 | 96,10 | -1,79% | 636.764,00 |
| 21.03.2025 | 100,20 | 100,40 | 97,50 | 97,85 | -3,02% | 623.210,00 |
| 20.03.2025 | 102,80 | 103,00 | 100,20 | 100,90 | -1,66% | 758.263,00 |
| 19.03.2025 | 103,50 | 104,40 | 102,40 | 102,60 | -1,16% | 869.796,00 |
| 18.03.2025 | 104,40 | 105,70 | 102,70 | 103,80 | 0,48% | 442.002,00 |
| 17.03.2025 | 104,30 | 104,60 | 103,00 | 103,30 | -0,77% | 245.229,00 |
| 14.03.2025 | 101,50 | 104,60 | 101,30 | 104,10 | 2,87% | 307.909,00 |
| 13.03.2025 | 100,80 | 101,90 | 99,60 | 101,20 | -0,20% | 386.526,00 |
| 12.03.2025 | 101,30 | 102,30 | 100,40 | 101,40 | 0,50% | 320.264,00 |
| 11.03.2025 | 103,40 | 105,00 | 100,90 | 100,90 | -1,85% | 375.737,00 |
| 10.03.2025 | 105,90 | 106,40 | 102,30 | 102,80 | -2,74% | 587.227,00 |
| 07.03.2025 | 105,70 | 106,10 | 104,60 | 105,70 | -1,12% | 414.343,00 |
| 06.03.2025 | 104,80 | 107,00 | 104,20 | 106,90 | 3,19% | 426.347,00 |
| 05.03.2025 | 101,30 | 104,50 | 101,30 | 103,60 | 3,70% | 374.367,00 |
| 04.03.2025 | 102,90 | 102,90 | 99,65 | 99,90 | -3,94% | 404.670,00 |
| 03.03.2025 | 105,50 | 106,40 | 104,00 | 104,00 | -0,95% | 288.946,00 |
| 28.02.2025 | 105,00 | 106,20 | 104,60 | 105,00 | -0,66% | 1.629.399,00 |