102,833SEK
0,03%
Echtzeit-Aktienkurs Hexpol AB
Bid:
Ask:
Aktienkurse zur Hexpol AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 102,20 | 103,30 | 101,30 | 103,00 | 0,19% | 537.832,00 |
| 19.12.2024 | 105,00 | 105,10 | 102,80 | 102,80 | -2,28% | 626.383,00 |
| 18.12.2024 | 106,20 | 106,30 | 104,50 | 105,20 | -0,94% | 1.244.859,00 |
| 17.12.2024 | 106,10 | 107,50 | 106,00 | 106,20 | -0,28% | 852.913,00 |
| 16.12.2024 | 107,30 | 107,60 | 106,00 | 106,50 | -1,30% | 584.167,00 |
| 13.12.2024 | 111,60 | 111,60 | 107,00 | 107,90 | -1,37% | 538.815,00 |
| 12.12.2024 | 111,00 | 112,00 | 109,30 | 109,40 | -2,32% | 774.218,00 |
| 11.12.2024 | 110,60 | 113,00 | 109,70 | 112,00 | 1,27% | 738.913,00 |
| 10.12.2024 | 110,60 | 111,20 | 110,20 | 110,60 | -0,54% | 494.002,00 |
| 09.12.2024 | 109,50 | 112,10 | 109,50 | 111,20 | 2,02% | 904.377,00 |
| 06.12.2024 | 108,30 | 109,20 | 107,20 | 109,00 | 0,00% | 411.391,00 |
| 05.12.2024 | 109,30 | 109,60 | 108,50 | 109,00 | -0,37% | 460.176,00 |
| 04.12.2024 | 107,20 | 109,90 | 107,20 | 109,40 | 1,96% | 989.932,00 |
| 03.12.2024 | 107,00 | 108,70 | 107,00 | 107,30 | 0,37% | 289.611,00 |
| 02.12.2024 | 105,00 | 107,60 | 104,70 | 106,90 | 1,14% | 274.044,00 |
| 29.11.2024 | 105,40 | 105,70 | 103,70 | 105,70 | 0,28% | 1.197.050,00 |
| 28.11.2024 | 105,00 | 105,50 | 103,50 | 105,40 | 1,35% | 449.678,00 |
| 27.11.2024 | 104,00 | 104,60 | 102,80 | 104,00 | -0,19% | 248.315,00 |
| 26.11.2024 | 107,50 | 108,10 | 104,20 | 104,20 | -3,96% | 538.772,00 |
| 25.11.2024 | 107,50 | 108,80 | 107,30 | 108,50 | 1,21% | 505.355,00 |
| 22.11.2024 | 106,80 | 108,00 | 106,00 | 107,20 | 0,99% | 579.896,00 |
| 21.11.2024 | 104,37 | 106,26 | 104,30 | 106,15 | 1,97% | - |
| 20.11.2024 | 104,80 | 104,80 | 102,70 | 104,10 | 1,96% | 991.100,00 |
| 19.11.2024 | 101,60 | 103,70 | 100,40 | 102,10 | -0,87% | 290.082,00 |
| 18.11.2024 | 104,10 | 104,70 | 103,00 | 103,00 | -0,77% | 308.715,00 |
| 15.11.2024 | 103,90 | 105,30 | 103,50 | 103,80 | -0,48% | 282.471,00 |
| 14.11.2024 | 103,00 | 105,10 | 103,00 | 104,30 | 1,36% | 142.771,00 |
| 13.11.2024 | 103,60 | 104,30 | 102,10 | 102,90 | -1,34% | 301.597,00 |
| 12.11.2024 | 106,80 | 106,80 | 103,60 | 104,30 | -2,71% | 673.770,00 |
| 11.11.2024 | 108,10 | 108,80 | 107,20 | 107,20 | 0,19% | 181.529,00 |
| 08.11.2024 | 108,50 | 108,50 | 105,90 | 107,00 | -1,29% | 269.471,00 |
| 07.11.2024 | 106,50 | 110,80 | 106,50 | 108,40 | -0,09% | 355.063,00 |
| 06.11.2024 | 105,60 | 110,80 | 105,60 | 108,50 | 3,43% | 749.073,00 |
| 05.11.2024 | 103,30 | 105,20 | 103,00 | 104,90 | 1,65% | 266.789,00 |
| 04.11.2024 | 103,00 | 103,70 | 102,90 | 103,20 | 0,19% | 306.559,00 |
| 01.11.2024 | 101,80 | 103,10 | 101,80 | 103,00 | 2,08% | 176.360,00 |
| 31.10.2024 | 102,10 | 102,60 | 100,90 | 100,90 | -1,66% | 427.350,00 |
| 30.10.2024 | 104,50 | 105,00 | 102,60 | 102,60 | -1,91% | 308.607,00 |
| 29.10.2024 | 105,10 | 106,60 | 104,60 | 104,60 | -0,85% | 578.002,00 |
| 28.10.2024 | 106,00 | 106,80 | 105,10 | 105,50 | -0,94% | 328.179,00 |
| 25.10.2024 | 103,00 | 107,80 | 99,50 | 106,50 | 1,72% | 632.747,00 |
| 24.10.2024 | 103,50 | 106,10 | 103,50 | 104,70 | 0,38% | 297.767,00 |
| 23.10.2024 | 103,40 | 105,20 | 103,00 | 104,30 | 0,68% | 636.299,00 |
| 22.10.2024 | 102,40 | 103,80 | 101,60 | 103,60 | 0,58% | 188.622,00 |
| 21.10.2024 | 103,80 | 105,00 | 103,00 | 103,00 | -1,53% | 304.949,00 |
| 18.10.2024 | 104,40 | 106,10 | 104,00 | 104,60 | 0,67% | 427.073,00 |
| 17.10.2024 | 101,20 | 104,40 | 100,40 | 103,90 | 2,67% | 456.580,00 |
| 16.10.2024 | 103,30 | 103,30 | 101,20 | 101,20 | -1,94% | 535.562,00 |
| 15.10.2024 | 103,67 | 103,87 | 102,40 | 103,20 | -0,19% | - |
| 14.10.2024 | 102,90 | 103,70 | 102,50 | 103,40 | 0,00% | 132.918,00 |
| 11.10.2024 | 104,00 | 104,20 | 103,00 | 103,40 | 0,68% | 127.026,00 |
| 10.10.2024 | 104,70 | 104,70 | 102,00 | 102,70 | -1,91% | 225.075,00 |
| 09.10.2024 | 102,70 | 105,10 | 102,70 | 104,70 | 1,95% | 253.481,00 |
| 08.10.2024 | 104,50 | 104,50 | 102,70 | 102,70 | -1,44% | 196.681,00 |
| 07.10.2024 | 105,50 | 105,50 | 103,80 | 104,20 | -1,23% | 201.408,00 |
| 04.10.2024 | 102,80 | 105,50 | 102,80 | 105,50 | 2,63% | 256.532,00 |
| 03.10.2024 | 103,90 | 104,40 | 102,80 | 102,80 | -1,06% | 240.047,00 |
| 02.10.2024 | 105,20 | 105,30 | 103,90 | 103,90 | -1,61% | 333.967,00 |
| 01.10.2024 | 105,00 | 106,30 | 104,20 | 105,60 | 0,57% | 628.407,00 |
| 30.09.2024 | 108,00 | 108,20 | 104,50 | 105,00 | -2,78% | 334.902,00 |
| 27.09.2024 | 107,70 | 109,00 | 107,70 | 108,00 | 0,00% | 331.274,00 |
| 26.09.2024 | 105,90 | 108,80 | 105,80 | 108,00 | 2,96% | 384.013,00 |
| 25.09.2024 | 101,50 | 106,30 | 101,10 | 104,90 | -1,13% | 350.284,00 |
| 24.09.2024 | 106,00 | 107,00 | 105,60 | 106,10 | 0,95% | 314.175,00 |
| 23.09.2024 | 103,90 | 105,10 | 103,30 | 105,10 | 1,15% | 427.861,00 |
| 20.09.2024 | 110,60 | 110,80 | 101,40 | 103,90 | -6,56% | 1.603.812,00 |
| 19.09.2024 | 113,50 | 113,80 | 111,20 | 111,20 | 0,36% | 890.679,00 |
| 18.09.2024 | 112,20 | 112,20 | 110,50 | 110,80 | -1,25% | 447.003,00 |
| 17.09.2024 | 112,30 | 112,50 | 111,00 | 112,20 | 0,90% | 651.204,00 |
| 16.09.2024 | 110,70 | 111,60 | 109,80 | 111,20 | 0,45% | 115.780,00 |
| 13.09.2024 | 109,80 | 110,90 | 109,40 | 110,70 | 1,28% | 209.461,00 |
| 12.09.2024 | 108,50 | 110,40 | 108,50 | 109,30 | 0,74% | 168.820,00 |
| 11.09.2024 | 109,50 | 110,60 | 107,90 | 108,50 | -0,18% | 173.045,00 |
| 10.09.2024 | 109,00 | 109,90 | 107,70 | 108,70 | 1,02% | 345.791,00 |
| 09.09.2024 | 109,10 | 109,90 | 107,40 | 107,60 | -0,83% | 218.798,00 |
| 06.09.2024 | 110,90 | 114,90 | 107,90 | 108,50 | -2,16% | 284.788,00 |
| 05.09.2024 | 112,00 | 112,30 | 110,70 | 110,90 | -1,25% | 139.313,00 |
| 04.09.2024 | 111,00 | 112,70 | 110,50 | 112,30 | -0,18% | 370.768,00 |
| 03.09.2024 | 115,80 | 117,00 | 111,90 | 112,50 | -3,43% | 526.958,00 |
| 02.09.2024 | 115,90 | 116,80 | 114,30 | 116,50 | 0,60% | 160.281,00 |
| 30.08.2024 | 114,10 | 116,10 | 114,10 | 115,80 | 0,96% | 318.700,00 |
| 29.08.2024 | 114,10 | 115,10 | 114,00 | 114,70 | 0,35% | 150.815,00 |
| 28.08.2024 | 113,40 | 114,80 | 113,00 | 114,30 | 0,79% | 132.248,00 |
| 27.08.2024 | 114,10 | 114,30 | 113,20 | 113,40 | -0,61% | 276.616,00 |
| 26.08.2024 | 113,60 | 114,10 | 112,80 | 114,10 | 0,35% | 102.997,00 |
| 23.08.2024 | 112,20 | 114,20 | 112,20 | 113,70 | 1,34% | 213.771,00 |
| 22.08.2024 | 112,00 | 112,60 | 111,80 | 112,20 | 0,18% | 99.254,00 |
| 21.08.2024 | 113,00 | 113,00 | 111,60 | 112,00 | 0,27% | 89.599,00 |
| 20.08.2024 | 112,50 | 113,00 | 111,50 | 111,70 | -0,62% | 76.897,00 |
| 19.08.2024 | 112,00 | 112,60 | 111,60 | 112,40 | 0,36% | 96.509,00 |
| 16.08.2024 | 112,50 | 113,10 | 111,00 | 112,00 | 0,00% | 218.079,00 |
| 15.08.2024 | 110,10 | 112,60 | 110,10 | 112,00 | 1,27% | 190.516,00 |
| 14.08.2024 | 111,10 | 111,20 | 110,10 | 110,60 | 0,36% | 121.205,00 |
| 13.08.2024 | 111,50 | 111,60 | 110,00 | 110,20 | -0,63% | 146.239,00 |
| 12.08.2024 | 111,20 | 112,00 | 110,40 | 110,90 | -0,27% | 242.964,00 |
| 09.08.2024 | 111,60 | 113,00 | 111,20 | 111,20 | -0,09% | 188.026,00 |
| 08.08.2024 | 111,00 | 112,00 | 110,40 | 111,30 | -0,27% | 184.505,00 |
| 07.08.2024 | 112,00 | 113,40 | 111,60 | 111,60 | 0,63% | 128.245,00 |
| 06.08.2024 | 112,20 | 113,50 | 110,20 | 110,90 | -0,09% | 237.303,00 |
| 05.08.2024 | 109,90 | 112,50 | 109,00 | 111,00 | -2,72% | 593.866,00 |