1,451€
3,64%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 1,44 | 1,46 | 1,42 | 1,45 | 3,50% | - |
| 15.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 14.08.2025 | 1,38 | 1,46 | 1,36 | 1,43 | -7,86% | 2.039,00 |
| 13.08.2025 | 1,57 | 1,63 | 1,55 | 1,55 | -3,00% | 2.300,00 |
| 12.08.2025 | 1,50 | 1,60 | 1,50 | 1,60 | 8,11% | 2.800,00 |
| 11.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,40% | 300,00 |
| 08.08.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,93% | - |
| 07.08.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 3,45% | 1.380,00 |
| 06.08.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 4,02% | 300,00 |
| 05.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,43% | - |
| 04.08.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -2,64% | 800,00 |
| 01.08.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,55% | - |
| 31.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,50% | - |
| 30.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,48% | - |
| 29.07.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -3,25% | 1.000,00 |
| 28.07.2025 | 1,47 | 1,55 | 1,47 | 1,54 | 6,80% | 5.450,00 |
| 25.07.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,55% | 400,00 |
| 24.07.2025 | 1,43 | 1,46 | 1,42 | 1,42 | -4,05% | 549,00 |
| 23.07.2025 | 1,41 | 1,48 | 1,41 | 1,48 | 2,21% | 785,00 |
| 22.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,28% | 1.500,00 |
| 21.07.2025 | 1,45 | 1,47 | 1,44 | 1,45 | 0,14% | 2.610,00 |
| 18.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,42% | - |
| 17.07.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -4,37% | 1.520,00 |
| 16.07.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -2,08% | 1.500,00 |
| 15.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,80% | 1,00 |
| 14.07.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -2,72% | 1.570,00 |
| 11.07.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 4,90% | 800,00 |
| 10.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 09.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,74% | 150,00 |
| 08.07.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 2,82% | 230,00 |
| 07.07.2025 | 1,53 | 1,56 | 1,49 | 1,49 | -4,24% | 3.830,00 |
| 04.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,39% | - |
| 03.07.2025 | 1,52 | 1,58 | 1,52 | 1,58 | 4,92% | 500,00 |
| 02.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,17% | - |
| 01.07.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -5,03% | 2.770,00 |
| 30.06.2025 | 1,52 | 1,55 | 1,52 | 1,55 | -0,77% | 300,00 |
| 27.06.2025 | 1,56 | 1,56 | 1,55 | 1,56 | -2,38% | 12.800,00 |
| 26.06.2025 | 1,42 | 1,60 | 1,42 | 1,60 | 11,27% | 10.520,00 |
| 25.06.2025 | 1,42 | 1,45 | 1,42 | 1,44 | 1,99% | 4.250,00 |
| 24.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,15% | - |
| 23.06.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,72% | 3.596,00 |
| 20.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,57% | - |
| 19.06.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -1,42% | 300,00 |
| 18.06.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -4,34% | 4.098,00 |
| 17.06.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 4,83% | 1.500,00 |
| 16.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 13.06.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -2,46% | 1.000,00 |
| 12.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,41% | - |
| 11.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,93% | - |
| 10.06.2025 | 1,57 | 1,57 | 1,48 | 1,50 | -6,82% | 2.930,00 |
| 09.06.2025 | 1,52 | 1,61 | 1,52 | 1,61 | 4,00% | 5.000,00 |
| 06.06.2025 | 1,42 | 1,55 | 1,42 | 1,55 | 6,02% | 10.550,00 |
| 05.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,14% | - |
| 04.06.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 4,72% | 1.000,00 |
| 03.06.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -2,51% | 2.000,00 |
| 02.06.2025 | 1,51 | 1,51 | 1,43 | 1,43 | -6,40% | 510,00 |
| 30.05.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -3,65% | 1.520,00 |
| 29.05.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 0,63% | 250,00 |
| 28.05.2025 | 1,55 | 1,59 | 1,55 | 1,58 | -0,63% | 11.000,00 |
| 27.05.2025 | 1,52 | 1,59 | 1,52 | 1,59 | 4,61% | 7.000,00 |
| 26.05.2025 | 1,48 | 1,55 | 1,48 | 1,52 | 0,00% | 2.858,00 |
| 23.05.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 3,40% | 100,00 |
| 22.05.2025 | 1,51 | 1,51 | 1,47 | 1,47 | -2,65% | 30,00 |
| 21.05.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 3,00% | 2.000,00 |
| 20.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,27% | - |
| 19.05.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -4,42% | 2.620,00 |
| 16.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,29% | - |
| 15.05.2025 | 1,66 | 1,66 | 1,53 | 1,57 | -5,75% | 3.725,00 |
| 14.05.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 1,58% | 80,00 |
| 13.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 12.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 09.05.2025 | 1,58 | 1,61 | 1,58 | 1,61 | 7,60% | 200,00 |
| 08.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,98% | - |
| 07.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -5,27% | - |
| 06.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 05.05.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 1,61% | 25,00 |
| 02.05.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 1,25% | 1.000,00 |
| 30.04.2025 | 1,68 | 1,68 | 1,60 | 1,60 | -4,66% | 420,00 |
| 29.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,67% | - |
| 28.04.2025 | 1,63 | 1,72 | 1,63 | 1,72 | 4,50% | 3.200,00 |
| 25.04.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -5,07% | 100,00 |
| 24.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 5,09% | - |
| 23.04.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,61% | - |
| 22.04.2025 | 1,68 | 1,68 | 1,61 | 1,61 | -10,67% | 3.550,00 |
| 17.04.2025 | 1,69 | 1,80 | 1,69 | 1,80 | 9,09% | 5.510,00 |
| 16.04.2025 | 1,64 | 1,65 | 1,64 | 1,65 | -0,60% | 500,00 |
| 15.04.2025 | 1,70 | 1,71 | 1,66 | 1,66 | -0,24% | 6.000,00 |
| 14.04.2025 | 1,51 | 1,66 | 1,51 | 1,66 | 13,66% | 1.000,00 |
| 11.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,74% | - |
| 10.04.2025 | 1,63 | 1,63 | 1,49 | 1,49 | -7,80% | 12.780,00 |
| 09.04.2025 | 1,53 | 1,62 | 1,43 | 1,62 | 1,38% | 3.410,00 |
| 08.04.2025 | 1,63 | 1,63 | 1,50 | 1,59 | 0,63% | 2.280,00 |
| 07.04.2025 | 1,50 | 1,72 | 1,44 | 1,58 | -0,38% | 14.735,00 |
| 04.04.2025 | 1,67 | 1,67 | 1,55 | 1,59 | -5,13% | 6.200,00 |
| 03.04.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -3,90% | 100,00 |
| 02.04.2025 | 1,72 | 1,75 | 1,72 | 1,74 | -0,34% | 2.700,00 |
| 01.04.2025 | 1,76 | 1,80 | 1,75 | 1,75 | -3,53% | 800,00 |
| 31.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,31% | 1.000,00 |
| 28.03.2025 | 1,96 | 1,96 | 1,84 | 1,84 | -4,57% | 2.271,00 |
| 27.03.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -0,93% | 200,00 |