1,565€
-2,19%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 1,57 | 1,58 | 1,53 | 1,57 | -1,88% | 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 |
| 26.03.2025 | 1,99 | 2,02 | 1,94 | 1,94 | -3,04% | 2.505,00 |
| 25.03.2025 | 1,98 | 2,01 | 1,98 | 2,01 | 0,55% | 375,00 |
| 24.03.2025 | 2,00 | 2,05 | 1,99 | 1,99 | -0,55% | 4.450,00 |
| 21.03.2025 | 2,04 | 2,04 | 2,01 | 2,01 | -0,25% | 350,00 |
| 20.03.2025 | 2,07 | 2,07 | 2,01 | 2,01 | -4,74% | 2.900,00 |
| 19.03.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -2,76% | - |
| 18.03.2025 | 2,12 | 2,24 | 2,12 | 2,17 | 0,93% | 5.908,00 |
| 17.03.2025 | 2,15 | 2,16 | 2,15 | 2,15 | 3,61% | 18.250,00 |
| 14.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,35% | - |
| 13.03.2025 | 2,01 | 2,13 | 2,00 | 2,13 | 5,72% | 4.350,00 |
| 12.03.2025 | 2,03 | 2,03 | 2,01 | 2,01 | -1,95% | 300,00 |
| 11.03.2025 | 1,99 | 2,05 | 1,99 | 2,05 | -1,68% | 2.693,00 |
| 10.03.2025 | 2,03 | 2,09 | 2,03 | 2,09 | 6,16% | 781,00 |
| 07.03.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,97% | - |
| 06.03.2025 | 1,91 | 1,94 | 1,91 | 1,93 | -1,83% | 2.200,00 |
| 05.03.2025 | 1,89 | 1,98 | 1,89 | 1,96 | -0,51% | 3.545,00 |
| 04.03.2025 | 2,01 | 2,01 | 1,97 | 1,97 | -1,65% | 4.181,00 |
| 03.03.2025 | 2,12 | 2,12 | 2,01 | 2,01 | -6,31% | 1.020,00 |
| 28.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 27.02.2025 | 2,38 | 2,38 | 2,08 | 2,14 | -9,89% | 8.221,00 |
| 26.02.2025 | 2,39 | 2,39 | 2,38 | 2,38 | -1,86% | 100,00 |
| 25.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,83% | - |
| 24.02.2025 | 2,48 | 2,49 | 2,47 | 2,47 | -2,57% | 2.158,00 |
| 21.02.2025 | 2,47 | 2,59 | 2,47 | 2,53 | -1,17% | 2.590,00 |
| 20.02.2025 | 2,57 | 2,57 | 2,55 | 2,56 | -1,92% | 6.720,00 |
| 19.02.2025 | 2,56 | 2,64 | 2,52 | 2,61 | 0,58% | 3.520,00 |
| 18.02.2025 | 2,63 | 2,63 | 2,60 | 2,60 | -0,95% | 1.081,00 |
| 17.02.2025 | 2,61 | 2,64 | 2,61 | 2,62 | -4,20% | 5.029,00 |
| 14.02.2025 | 2,71 | 2,74 | 2,65 | 2,74 | 1,67% | 15.000,00 |
| 13.02.2025 | 2,93 | 2,93 | 2,60 | 2,69 | -8,81% | 6.840,00 |
| 12.02.2025 | 2,92 | 3,02 | 2,92 | 2,95 | 2,25% | 2.032,00 |
| 11.02.2025 | 3,27 | 3,27 | 2,89 | 2,89 | -11,64% | 15.475,00 |
| 10.02.2025 | 3,20 | 3,27 | 3,20 | 3,27 | 1,71% | 500,00 |
| 07.02.2025 | 3,08 | 3,21 | 3,08 | 3,21 | 0,94% | 2.000,00 |
| 06.02.2025 | 3,06 | 3,18 | 3,06 | 3,18 | 3,92% | 1.000,00 |
| 05.02.2025 | 3,07 | 3,07 | 3,06 | 3,06 | -0,65% | 2.500,00 |