2,173€
13,62%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,99 | 2,17 | 1,96 | 2,17 | 13,62% | 4.325,00 |
| 16.05.2024 | 2,02 | 2,02 | 1,91 | 1,91 | -5,81% | 1.850,00 |
| 15.05.2024 | 2,10 | 2,10 | 1,98 | 2,03 | 0,00% | 1.918,00 |
| 14.05.2024 | 1,97 | 2,04 | 1,97 | 2,03 | 2,22% | 2.255,00 |
| 13.05.2024 | 1,96 | 1,99 | 1,96 | 1,99 | -0,95% | 1.050,00 |
| 10.05.2024 | 1,85 | 2,01 | 1,85 | 2,01 | 7,45% | 3.300,00 |
| 09.05.2024 | 1,82 | 1,87 | 1,82 | 1,87 | 3,55% | 3.000,00 |
| 08.05.2024 | 1,59 | 1,83 | 1,59 | 1,80 | 12,77% | 2.860,00 |
| 07.05.2024 | 1,53 | 1,61 | 1,53 | 1,60 | 1,78% | 4.515,00 |
| 06.05.2024 | 1,55 | 1,58 | 1,50 | 1,57 | 0,90% | 11.075,00 |
| 03.05.2024 | 1,39 | 1,56 | 1,39 | 1,56 | 12,59% | 350,00 |
| 02.05.2024 | 1,40 | 1,40 | 1,38 | 1,38 | -2,81% | 155,00 |
| 30.04.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,20% | - |
| 29.04.2024 | 1,40 | 1,46 | 1,40 | 1,45 | 3,71% | 2.700,00 |
| 26.04.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,27% | - |
| 25.04.2024 | 1,43 | 1,46 | 1,42 | 1,42 | -3,27% | 1.784,00 |
| 24.04.2024 | 1,44 | 1,47 | 1,44 | 1,47 | 5,31% | 600,00 |
| 23.04.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -3,60% | - |
| 22.04.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 2,12% | 500,00 |
| 19.04.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -5,09% | 3.500,00 |
| 18.04.2024 | 1,45 | 1,49 | 1,45 | 1,49 | 2,05% | 1.330,00 |
| 17.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,53% | - |
| 16.04.2024 | 1,48 | 1,50 | 1,47 | 1,50 | -1,45% | 4.810,00 |
| 15.04.2024 | 1,60 | 1,60 | 1,50 | 1,52 | -5,58% | 2.300,00 |
| 12.04.2024 | 1,59 | 1,61 | 1,59 | 1,61 | 1,00% | 2.515,00 |
| 11.04.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -4,66% | 50,00 |
| 10.04.2024 | 1,67 | 1,70 | 1,64 | 1,67 | -0,71% | 3.065,00 |
| 09.04.2024 | 1,65 | 1,69 | 1,64 | 1,69 | 4,59% | 15.030,00 |
| 08.04.2024 | 1,65 | 1,69 | 1,61 | 1,61 | -2,54% | 5.802,00 |
| 05.04.2024 | 1,61 | 1,66 | 1,61 | 1,65 | 1,22% | 1.201,00 |
| 04.04.2024 | 1,60 | 1,66 | 1,60 | 1,63 | 2,77% | 2.485,00 |
| 03.04.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,21% | 700,00 |
| 02.04.2024 | 1,58 | 1,63 | 1,58 | 1,63 | 4,03% | 1.100,00 |
| 28.03.2024 | 1,57 | 1,64 | 1,56 | 1,56 | -0,06% | 7.850,00 |
| 27.03.2024 | 1,56 | 1,56 | 1,55 | 1,56 | -0,70% | 3.400,00 |
| 26.03.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -1,50% | 6.105,00 |
| 25.03.2024 | 1,56 | 1,60 | 1,56 | 1,60 | -0,99% | 5.540,00 |
| 22.03.2024 | 1,57 | 1,62 | 1,57 | 1,62 | 2,47% | 6.430,00 |
| 21.03.2024 | 1,58 | 1,62 | 1,58 | 1,58 | -1,01% | 2.725,00 |
| 20.03.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -2,21% | 1.550,00 |
| 19.03.2024 | 1,62 | 1,63 | 1,62 | 1,63 | -2,75% | 1.390,00 |
| 18.03.2024 | 1,62 | 1,71 | 1,62 | 1,67 | 0,48% | 1.835,00 |
| 15.03.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,40% | - |
| 14.03.2024 | 1,68 | 1,71 | 1,68 | 1,71 | 1,01% | 2.022,00 |
| 13.03.2024 | 1,68 | 1,69 | 1,68 | 1,69 | 0,96% | 370,00 |
| 12.03.2024 | 1,68 | 1,74 | 1,67 | 1,67 | -0,36% | 4.850,00 |
| 11.03.2024 | 1,72 | 1,74 | 1,68 | 1,68 | -5,62% | 2.100,00 |
| 08.03.2024 | 1,66 | 1,78 | 1,66 | 1,78 | 5,51% | 1.150,00 |
| 07.03.2024 | 1,69 | 1,69 | 1,68 | 1,69 | -2,03% | 1.290,00 |
| 06.03.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 1,65% | 400,00 |
| 05.03.2024 | 1,79 | 1,79 | 1,69 | 1,69 | -5,52% | 1.100,00 |
| 04.03.2024 | 1,84 | 1,84 | 1,79 | 1,79 | -7,72% | 3.604,00 |
| 01.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,97% | 1.000,00 |
| 29.02.2024 | 1,99 | 1,99 | 1,89 | 1,89 | -1,87% | 3.700,00 |
| 28.02.2024 | 1,84 | 1,95 | 1,84 | 1,92 | 5,43% | 260,00 |
| 27.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,41% | - |
| 26.02.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,22% | 100,00 |
| 23.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,94% | 3.780,00 |
| 22.02.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 4,43% | 600,00 |
| 21.02.2024 | 1,73 | 1,76 | 1,73 | 1,76 | -1,18% | 6.000,00 |
| 20.02.2024 | 1,68 | 1,79 | 1,68 | 1,78 | 4,82% | 8.732,00 |
| 19.02.2024 | 1,75 | 1,75 | 1,70 | 1,70 | -3,08% | 2.300,00 |
| 16.02.2024 | 1,90 | 1,90 | 1,75 | 1,75 | -14,02% | 25.097,00 |
| 15.02.2024 | 2,06 | 2,06 | 2,04 | 2,04 | -1,92% | 1.400,00 |
| 14.02.2024 | 2,05 | 2,08 | 2,02 | 2,08 | 4,68% | 4.680,00 |
| 13.02.2024 | 2,04 | 2,04 | 1,99 | 1,99 | -2,02% | 600,00 |
| 12.02.2024 | 2,02 | 2,03 | 2,02 | 2,03 | -1,93% | 1.000,00 |
| 09.02.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 0,58% | - |
| 08.02.2024 | 2,04 | 2,06 | 2,04 | 2,06 | 0,39% | 2.000,00 |
| 07.02.2024 | 2,04 | 2,05 | 2,04 | 2,05 | -2,20% | 3.200,00 |
| 06.02.2024 | 2,07 | 2,09 | 2,04 | 2,09 | -2,06% | 800,00 |
| 05.02.2024 | 2,08 | 2,14 | 2,08 | 2,14 | -0,56% | 500,00 |
| 02.02.2024 | 2,10 | 2,15 | 2,10 | 2,15 | 0,47% | 2.300,00 |
| 01.02.2024 | 2,06 | 2,14 | 2,06 | 2,14 | 1,23% | 364,00 |
| 31.01.2024 | 2,09 | 2,12 | 2,07 | 2,11 | -0,28% | 4.300,00 |
| 30.01.2024 | 2,09 | 2,12 | 2,09 | 2,12 | 1,05% | 500,00 |
| 29.01.2024 | 2,19 | 2,19 | 2,10 | 2,10 | -4,29% | 3.119,00 |
| 26.01.2024 | 2,17 | 2,19 | 2,16 | 2,19 | -0,36% | 1.790,00 |
| 25.01.2024 | 2,15 | 2,20 | 2,15 | 2,20 | 1,76% | 110,00 |
| 24.01.2024 | 2,18 | 2,18 | 2,16 | 2,16 | -1,73% | 300,00 |
| 23.01.2024 | 2,19 | 2,20 | 2,13 | 2,20 | 0,64% | 8.402,00 |
| 22.01.2024 | 2,14 | 2,19 | 2,14 | 2,19 | 0,46% | 250,00 |
| 19.01.2024 | 2,16 | 2,19 | 2,12 | 2,18 | 1,30% | 2.000,00 |
| 18.01.2024 | 2,07 | 2,19 | 2,07 | 2,15 | 1,99% | 450,00 |
| 17.01.2024 | 2,20 | 2,20 | 2,11 | 2,11 | -7,87% | 1.640,00 |
| 16.01.2024 | 2,33 | 2,33 | 2,29 | 2,29 | -6,92% | 2.160,00 |
| 15.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,57% | - |
| 12.01.2024 | 2,49 | 2,49 | 2,47 | 2,47 | -0,96% | - |
| 11.01.2024 | 2,55 | 2,55 | 2,45 | 2,49 | -1,66% | 640,00 |
| 10.01.2024 | 2,34 | 2,54 | 2,34 | 2,54 | 7,55% | 13.250,00 |
| 09.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,80% | - |
| 08.01.2024 | 2,46 | 2,46 | 2,33 | 2,43 | -0,98% | 2.170,00 |
| 05.01.2024 | 2,46 | 2,46 | 2,45 | 2,45 | -0,73% | 1.400,00 |
| 04.01.2024 | 2,42 | 2,56 | 2,42 | 2,47 | 1,15% | 2.377,00 |
| 03.01.2024 | 2,63 | 2,63 | 2,44 | 2,44 | -7,29% | 2.940,00 |
| 02.01.2024 | 2,70 | 2,70 | 2,56 | 2,63 | 4,36% | 6.795,00 |
| 29.12.2023 | 2,49 | 2,52 | 2,49 | 2,52 | -0,79% | 1.800,00 |
| 28.12.2023 | 2,48 | 2,59 | 2,46 | 2,54 | 3,50% | 5.354,00 |
| 27.12.2023 | 2,35 | 2,52 | 2,35 | 2,46 | 5,41% | 7.450,00 |
| 22.12.2023 | 2,28 | 2,33 | 2,28 | 2,33 | 2,82% | 100,00 |