84,804SEK
0,60%
Echtzeit-Aktienkurs Hexpol AB
Bid:
Ask:
Aktienkurse zur Hexpol AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 83,71 | 85,42 | 83,71 | 85,42 | 1,33% | - |
| 20.07.2026 | 74,75 | 84,35 | 73,75 | 84,30 | 13,46% | 1.775.053,00 |
| 17.07.2026 | 74,65 | 74,70 | 73,65 | 74,30 | -0,34% | 305.748,00 |
| 16.07.2026 | 73,00 | 74,85 | 73,00 | 74,55 | 2,33% | 196.143,00 |
| 15.07.2026 | 71,95 | 72,85 | 71,65 | 72,85 | 1,32% | 251.804,00 |
| 14.07.2026 | 72,20 | 72,65 | 71,65 | 71,90 | -0,42% | 232.288,00 |
| 13.07.2026 | 71,80 | 72,45 | 71,40 | 72,20 | 0,07% | 441.869,00 |
| 10.07.2026 | 72,50 | 72,80 | 71,65 | 72,15 | -0,76% | 544.095,00 |
| 09.07.2026 | 71,35 | 72,75 | 71,15 | 72,70 | 2,97% | 259.607,00 |
| 08.07.2026 | 72,50 | 72,50 | 70,60 | 70,60 | -2,62% | 212.039,00 |
| 07.07.2026 | 73,90 | 74,00 | 72,50 | 72,50 | -0,96% | 348.049,00 |
| 06.07.2026 | 74,50 | 74,75 | 72,80 | 73,20 | -1,88% | 209.676,00 |
| 03.07.2026 | 73,65 | 74,60 | 73,20 | 74,60 | 1,43% | 188.508,00 |
| 02.07.2026 | 72,90 | 73,75 | 72,30 | 73,55 | 1,38% | 455.254,00 |
| 01.07.2026 | 72,10 | 72,55 | 71,20 | 72,55 | 0,42% | 669.540,00 |
| 30.06.2026 | 71,60 | 73,10 | 71,40 | 72,25 | 1,12% | 368.669,00 |
| 29.06.2026 | 71,85 | 72,25 | 71,10 | 71,45 | -0,83% | 265.290,00 |
| 26.06.2026 | 73,15 | 73,15 | 71,60 | 72,05 | -1,50% | 184.107,00 |
| 25.06.2026 | 73,05 | 73,75 | 72,85 | 73,15 | 0,27% | 232.418,00 |
| 24.06.2026 | 73,20 | 73,55 | 72,15 | 72,95 | -0,34% | 265.398,00 |
| 23.06.2026 | 73,00 | 73,30 | 72,35 | 73,20 | -1,15% | 572.147,00 |
| 22.06.2026 | 73,80 | 74,05 | 72,65 | 74,05 | 0,05% | 200.341,00 |
| 19.06.2026 | 74,02 | 74,37 | 73,77 | 74,02 | 0,02% | - |
| 18.06.2026 | 73,65 | 74,00 | 72,40 | 74,00 | 0,75% | 318.721,00 |
| 17.06.2026 | 72,60 | 73,65 | 71,90 | 73,45 | 1,17% | 219.761,00 |
| 16.06.2026 | 72,65 | 73,65 | 72,20 | 72,60 | -0,07% | 256.821,00 |
| 15.06.2026 | 72,00 | 73,10 | 71,95 | 72,65 | 2,32% | 935.589,00 |
| 12.06.2026 | 72,20 | 72,40 | 70,70 | 71,00 | 0,00% | 663.974,00 |
| 11.06.2026 | 72,55 | 72,95 | 70,95 | 71,00 | -2,47% | 199.892,00 |
| 10.06.2026 | 74,30 | 74,55 | 72,80 | 72,80 | -1,56% | 698.746,00 |
| 09.06.2026 | 73,80 | 74,75 | 73,45 | 73,95 | -0,07% | 1.430.889,00 |
| 08.06.2026 | 74,80 | 74,80 | 72,80 | 74,00 | -0,74% | 263.895,00 |
| 05.06.2026 | 74,25 | 75,35 | 74,25 | 74,55 | 0,07% | 427.919,00 |
| 04.06.2026 | 73,75 | 75,20 | 73,70 | 74,50 | 0,88% | 337.189,00 |
| 03.06.2026 | 72,55 | 73,85 | 72,25 | 73,85 | 1,79% | 635.867,00 |
| 02.06.2026 | 71,50 | 72,55 | 71,50 | 72,55 | 1,75% | 293.785,00 |
| 01.06.2026 | 73,00 | 73,35 | 71,00 | 71,30 | -2,40% | 1.486.980,00 |
| 29.05.2026 | 73,45 | 73,75 | 72,80 | 73,05 | -0,34% | 688.266,00 |
| 28.05.2026 | 75,05 | 75,10 | 73,10 | 73,30 | -2,20% | 232.642,00 |
| 27.05.2026 | 75,45 | 76,60 | 74,80 | 74,95 | -0,66% | 374.909,00 |
| 26.05.2026 | 76,75 | 76,75 | 75,30 | 75,45 | -1,76% | 358.683,00 |
| 25.05.2026 | 77,00 | 77,70 | 76,75 | 76,80 | 0,33% | 239.116,00 |
| 22.05.2026 | 75,50 | 76,60 | 75,50 | 76,55 | 1,66% | 277.332,00 |
| 21.05.2026 | 75,90 | 76,00 | 75,05 | 75,30 | -0,40% | 159.341,00 |
| 20.05.2026 | 74,10 | 76,40 | 73,60 | 75,60 | 1,82% | 915.889,00 |
| 19.05.2026 | 74,70 | 75,50 | 74,00 | 74,25 | -0,74% | 441.715,00 |
| 18.05.2026 | 74,25 | 75,20 | 73,25 | 74,80 | 0,47% | 719.927,00 |
| 15.05.2026 | 74,70 | 75,10 | 73,75 | 74,45 | 0,07% | 312.587,00 |
| 13.05.2026 | 73,70 | 74,40 | 73,60 | 74,40 | 1,09% | 940.197,00 |
| 12.05.2026 | 73,75 | 74,60 | 73,30 | 73,60 | -0,54% | 260.122,00 |
| 11.05.2026 | 73,70 | 75,05 | 73,30 | 74,00 | 0,07% | 412.863,00 |
| 08.05.2026 | 75,15 | 75,15 | 73,60 | 73,95 | -1,60% | 295.421,00 |
| 07.05.2026 | 75,25 | 76,40 | 75,15 | 75,15 | -0,07% | 604.344,00 |
| 06.05.2026 | 75,00 | 75,85 | 74,65 | 75,20 | 1,83% | 379.486,00 |
| 05.05.2026 | 71,30 | 75,20 | 71,30 | 73,85 | -1,86% | 748.326,00 |
| 04.05.2026 | 75,60 | 77,00 | 73,10 | 75,25 | 0,13% | 801.648,00 |
| 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 |