77,350SEK
2,93%
Echtzeit-Aktienkurs Hexpol AB
Bid:
Ask:
Aktienkurse zur Hexpol AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 75,00 | 75,80 | 74,55 | 75,15 | 0,40% | 1.094.927,00 |
| 29.04.2026 | 75,75 | 76,35 | 74,85 | 74,85 | -1,19% | 1.006.621,00 |
| 28.04.2026 | 76,20 | 77,25 | 75,60 | 75,75 | -4,17% | 683.455,00 |
| 27.04.2026 | 79,90 | 80,45 | 79,05 | 79,05 | -1,00% | 973.825,00 |
| 24.04.2026 | 79,70 | 80,20 | 79,05 | 79,85 | 0,57% | 978.247,00 |
| 23.04.2026 | 78,70 | 80,20 | 78,70 | 79,40 | 0,89% | 967.840,00 |
| 22.04.2026 | 79,90 | 80,10 | 78,50 | 78,70 | -1,44% | 462.397,00 |
| 21.04.2026 | 80,00 | 80,40 | 79,35 | 79,85 | -0,06% | 576.065,00 |
| 20.04.2026 | 78,90 | 80,15 | 78,90 | 79,90 | -0,31% | 363.042,00 |
| 17.04.2026 | 78,80 | 80,75 | 78,50 | 80,15 | 2,04% | 461.171,00 |
| 16.04.2026 | 77,55 | 78,55 | 77,40 | 78,55 | 1,62% | 387.292,00 |
| 15.04.2026 | 77,35 | 77,75 | 76,95 | 77,30 | 0,06% | 455.974,00 |
| 14.04.2026 | 77,00 | 77,70 | 76,95 | 77,25 | 1,18% | 877.599,00 |
| 13.04.2026 | 76,80 | 76,80 | 75,45 | 76,35 | -0,91% | 1.185.064,00 |
| 10.04.2026 | 74,70 | 77,45 | 74,20 | 77,05 | 1,78% | 1.231.012,00 |
| 09.04.2026 | 74,45 | 75,70 | 74,20 | 75,70 | 1,82% | 469.627,00 |
| 08.04.2026 | 74,20 | 75,20 | 74,00 | 74,35 | 3,77% | 560.833,00 |
| 07.04.2026 | 71,90 | 73,05 | 71,20 | 71,65 | 0,21% | 483.703,00 |
| 02.04.2026 | 72,10 | 72,10 | 71,30 | 71,50 | -1,24% | 144.037,00 |
| 01.04.2026 | 73,30 | 73,70 | 72,40 | 72,40 | 1,05% | 604.823,00 |
| 31.03.2026 | 71,90 | 72,35 | 71,60 | 71,65 | 0,21% | 628.724,00 |
| 30.03.2026 | 71,45 | 72,05 | 70,70 | 71,50 | 0,00% | 1.002.756,00 |
| 27.03.2026 | 72,35 | 72,40 | 71,50 | 71,50 | -1,31% | 377.140,00 |
| 26.03.2026 | 71,70 | 72,65 | 71,30 | 72,45 | 1,05% | 437.585,00 |
| 25.03.2026 | 70,95 | 71,85 | 70,95 | 71,70 | 1,99% | 488.940,00 |
| 24.03.2026 | 70,00 | 70,55 | 69,60 | 70,30 | 1,15% | 354.176,00 |
| 23.03.2026 | 67,50 | 70,55 | 66,80 | 69,50 | 1,39% | 438.486,00 |
| 20.03.2026 | 69,15 | 69,65 | 68,35 | 68,55 | -0,22% | 3.039.138,00 |
| 19.03.2026 | 70,20 | 70,20 | 68,65 | 68,70 | -3,03% | 666.902,00 |
| 18.03.2026 | 70,75 | 71,75 | 70,70 | 70,85 | 0,35% | 636.059,00 |
| 17.03.2026 | 71,20 | 71,35 | 70,35 | 70,60 | -0,84% | 350.312,00 |
| 16.03.2026 | 71,60 | 71,60 | 70,60 | 71,20 | -0,56% | 437.925,00 |
| 13.03.2026 | 73,70 | 73,70 | 71,60 | 71,60 | -2,19% | 294.462,00 |
| 12.03.2026 | 72,25 | 73,40 | 71,85 | 73,20 | 1,31% | 524.875,00 |
| 11.03.2026 | 72,65 | 72,70 | 71,55 | 72,25 | -0,55% | 446.340,00 |
| 10.03.2026 | 72,40 | 74,00 | 72,40 | 72,65 | 2,25% | 657.711,00 |
| 09.03.2026 | 72,00 | 72,05 | 70,95 | 71,05 | -3,53% | 547.970,00 |
| 06.03.2026 | 74,00 | 74,90 | 73,20 | 73,65 | -0,41% | 606.604,00 |
| 05.03.2026 | 74,00 | 75,05 | 73,65 | 73,95 | -0,20% | 1.798.937,00 |
| 04.03.2026 | 72,60 | 74,60 | 72,35 | 74,10 | 2,14% | 449.354,00 |
| 03.03.2026 | 74,25 | 74,25 | 72,10 | 72,55 | -3,07% | 643.142,00 |
| 02.03.2026 | 75,90 | 76,55 | 74,90 | 74,85 | -3,54% | 739.063,00 |
| 27.02.2026 | 77,45 | 77,90 | 77,00 | 77,60 | 0,19% | 478.457,00 |
| 26.02.2026 | 77,10 | 78,15 | 76,95 | 77,45 | 0,65% | 414.052,00 |
| 25.02.2026 | 77,10 | 78,45 | 76,75 | 76,95 | -0,26% | 389.341,00 |
| 24.02.2026 | 76,80 | 78,05 | 76,80 | 77,15 | 0,52% | 375.340,00 |
| 23.02.2026 | 77,80 | 77,80 | 76,45 | 76,75 | -0,97% | 537.793,00 |
| 20.02.2026 | 76,15 | 78,10 | 76,10 | 77,50 | 2,11% | 1.488.635,00 |
| 19.02.2026 | 75,90 | 76,85 | 75,50 | 75,90 | -0,20% | 419.316,00 |
| 18.02.2026 | 76,20 | 76,40 | 75,65 | 76,05 | -0,46% | 423.457,00 |
| 17.02.2026 | 75,75 | 76,50 | 75,55 | 76,40 | 1,13% | 783.631,00 |
| 16.02.2026 | 76,70 | 77,00 | 75,55 | 75,55 | -1,31% | 503.457,00 |
| 13.02.2026 | 76,00 | 76,95 | 75,20 | 76,55 | 0,59% | 567.522,00 |
| 12.02.2026 | 76,70 | 76,85 | 75,45 | 76,10 | 0,00% | 525.918,00 |
| 11.02.2026 | 76,80 | 76,95 | 76,05 | 76,10 | -0,78% | 546.368,00 |
| 10.02.2026 | 75,30 | 76,70 | 75,30 | 76,70 | 1,86% | 428.044,00 |
| 09.02.2026 | 76,05 | 76,30 | 74,60 | 75,30 | -0,53% | 435.380,00 |
| 06.02.2026 | 75,20 | 76,20 | 74,40 | 75,70 | 0,93% | 742.521,00 |
| 05.02.2026 | 75,35 | 75,90 | 74,45 | 75,00 | -0,27% | 646.104,00 |
| 04.02.2026 | 74,00 | 75,75 | 73,90 | 75,20 | 1,48% | 820.147,00 |
| 03.02.2026 | 74,40 | 74,70 | 73,00 | 74,10 | -0,13% | 778.030,00 |
| 02.02.2026 | 72,75 | 74,40 | 72,55 | 74,20 | 2,06% | 1.382.891,00 |
| 30.01.2026 | 72,40 | 73,25 | 70,95 | 72,70 | 0,48% | 2.589.679,00 |
| 29.01.2026 | 84,80 | 84,95 | 72,35 | 72,35 | -13,87% | 2.642.846,00 |
| 28.01.2026 | 85,00 | 85,00 | 83,90 | 84,00 | -1,18% | 554.854,00 |
| 27.01.2026 | 86,00 | 86,00 | 84,60 | 85,00 | -0,35% | 352.121,00 |
| 26.01.2026 | 85,40 | 85,65 | 84,70 | 85,30 | 0,00% | 255.095,00 |
| 23.01.2026 | 85,50 | 85,80 | 84,60 | 85,30 | -0,12% | 257.519,00 |
| 22.01.2026 | 85,00 | 86,10 | 84,85 | 85,40 | 1,91% | 533.678,00 |
| 21.01.2026 | 83,10 | 84,40 | 83,10 | 83,80 | 0,90% | 404.447,00 |
| 20.01.2026 | 83,05 | 83,80 | 82,60 | 83,05 | -1,25% | 984.353,00 |
| 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% | 1.028.124,00 |
| 15.01.2026 | 85,15 | 86,55 | 85,15 | 86,15 | 0,70% | 344.205,00 |
| 14.01.2026 | 85,40 | 85,80 | 84,70 | 85,55 | 0,35% | 466.848,00 |
| 13.01.2026 | 86,00 | 86,00 | 84,60 | 85,25 | -0,76% | 368.725,00 |
| 12.01.2026 | 87,40 | 87,85 | 85,85 | 85,90 | -1,72% | 482.567,00 |
| 09.01.2026 | 86,60 | 88,05 | 86,40 | 87,40 | 0,92% | 275.784,00 |
| 08.01.2026 | 88,65 | 88,65 | 86,10 | 86,60 | -2,31% | 284.326,00 |
| 07.01.2026 | 89,20 | 89,45 | 88,30 | 88,65 | 0,68% | 703.872,00 |
| 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% | 358.548,00 |
| 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% | 687.263,00 |
| 17.12.2025 | 87,30 | 87,30 | 85,70 | 86,00 | -1,09% | 648.868,00 |
| 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% | 469.209,00 |
| 11.12.2025 | 86,05 | 87,80 | 86,05 | 87,30 | 1,16% | 330.386,00 |
| 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% | 420.267,00 |
| 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% | 351.643,00 |
| 02.12.2025 | 86,75 | 86,75 | 85,40 | 85,50 | -1,50% | 249.675,00 |