0,943€
1,45%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 0,94 | 0,97 | 0,93 | 0,95 | 2,53% | - |
| 01.10.2025 | 0,92 | 0,94 | 0,92 | 0,93 | -5,20% | 1.680,00 |
| 30.09.2025 | 0,95 | 0,98 | 0,95 | 0,98 | 0,51% | 11.800,00 |
| 29.09.2025 | 1,03 | 1,03 | 0,97 | 0,98 | -4,41% | 20.900,00 |
| 26.09.2025 | 1,03 | 1,03 | 1,02 | 1,02 | -2,86% | 2.300,00 |
| 25.09.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -2,23% | 2.777,00 |
| 24.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -4,11% | 1.000,00 |
| 23.09.2025 | 1,08 | 1,16 | 1,07 | 1,12 | 1,82% | 30.150,00 |
| 22.09.2025 | 1,10 | 1,10 | 1,05 | 1,10 | 0,00% | 4.500,00 |
| 19.09.2025 | 1,03 | 1,10 | 1,03 | 1,10 | 6,59% | 9.450,00 |
| 18.09.2025 | 1,01 | 1,10 | 1,01 | 1,03 | -9,63% | 15.050,00 |
| 17.09.2025 | 1,24 | 1,24 | 1,10 | 1,14 | -9,37% | 27.831,00 |
| 16.09.2025 | 1,39 | 1,41 | 1,26 | 1,26 | -9,87% | 43.500,00 |
| 15.09.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -0,14% | 1.020,00 |
| 12.09.2025 | 1,38 | 1,40 | 1,38 | 1,40 | 1,01% | 1.200,00 |
| 11.09.2025 | 1,38 | 1,39 | 1,38 | 1,39 | 0,87% | 400,00 |
| 10.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,58% | - |
| 09.09.2025 | 1,38 | 1,39 | 1,38 | 1,38 | -0,58% | 4.926,00 |
| 08.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,16% | 7.000,00 |
| 05.09.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 0,73% | 500,00 |
| 04.09.2025 | 1,34 | 1,37 | 1,34 | 1,36 | 1,64% | 119,00 |
| 03.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,59% | - |
| 02.09.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 1,61% | 199,00 |
| 01.09.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -2,28% | 8.303,00 |
| 29.08.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -4,23% | 120,00 |
| 28.08.2025 | 1,39 | 1,46 | 1,39 | 1,46 | 5,17% | 6.500,00 |
| 27.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 26.08.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -0,57% | 3.370,00 |
| 25.08.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 0,00% | 100,00 |
| 22.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 21.08.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,82% | - |
| 20.08.2025 | 1,42 | 1,43 | 1,42 | 1,43 | -1,79% | 22.000,00 |
| 19.08.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 2,40% | 22.000,00 |
| 18.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,29% | - |
| 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% | - |