81,200SEK
-0,06%
Echtzeit-Aktienkurs Hexpol AB
Bid:
Ask:
Aktienkurse zur Hexpol AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 82,14 | 82,23 | 81,34 | 81,40 | 0,19% | - |
| 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 |
| 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 |