1,513€
4,78%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,44 | 1,53 | 1,44 | 1,52 | 5,40% | - |
| 05.06.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -2,83% | - |
| 04.06.2025 | 1,45 | 1,53 | 1,44 | 1,49 | 2,70% | 8.330,00 |
| 03.06.2025 | 1,49 | 1,49 | 1,41 | 1,45 | -2,89% | 10.370,00 |
| 02.06.2025 | 1,54 | 1,54 | 1,44 | 1,49 | -3,25% | 6.630,00 |
| 30.05.2025 | 1,57 | 1,57 | 1,52 | 1,54 | -1,72% | - |
| 29.05.2025 | 1,57 | 1,60 | 1,56 | 1,57 | 0,00% | 480,00 |
| 28.05.2025 | 1,58 | 1,63 | 1,56 | 1,57 | -0,63% | 283,00 |
| 27.05.2025 | 1,54 | 1,59 | 1,54 | 1,58 | 2,14% | 3.650,00 |
| 26.05.2025 | 1,52 | 1,55 | 1,51 | 1,54 | 2,39% | 3.000,00 |
| 23.05.2025 | 1,50 | 1,56 | 1,47 | 1,51 | 0,80% | 500,00 |
| 22.05.2025 | 1,52 | 1,53 | 1,48 | 1,50 | -1,77% | 4.000,00 |
| 21.05.2025 | 1,53 | 1,55 | 1,50 | 1,52 | -0,52% | 79,00 |
| 20.05.2025 | 1,49 | 1,56 | 1,48 | 1,53 | 2,68% | 12.500,00 |
| 19.05.2025 | 1,53 | 1,53 | 1,46 | 1,49 | -2,87% | 16.300,00 |
| 16.05.2025 | 1,57 | 1,59 | 1,48 | 1,54 | -2,17% | 350,00 |
| 15.05.2025 | 1,71 | 1,72 | 1,50 | 1,57 | -8,41% | 4.000,00 |
| 14.05.2025 | 1,68 | 1,74 | 1,66 | 1,71 | 1,72% | - |
| 13.05.2025 | 1,70 | 1,73 | 1,66 | 1,68 | -0,94% | - |
| 12.05.2025 | 1,64 | 1,70 | 1,64 | 1,70 | 3,98% | 18.410,00 |
| 09.05.2025 | 1,61 | 1,67 | 1,59 | 1,64 | 1,55% | 15.000,00 |
| 08.05.2025 | 1,53 | 1,63 | 1,52 | 1,61 | 5,71% | 18.500,00 |
| 07.05.2025 | 1,59 | 1,60 | 1,52 | 1,52 | -4,45% | 15.000,00 |
| 06.05.2025 | 1,67 | 1,67 | 1,52 | 1,59 | -4,38% | 18.000,00 |
| 05.05.2025 | 1,64 | 1,72 | 1,59 | 1,67 | 1,46% | 71.900,00 |
| 02.05.2025 | 1,58 | 1,65 | 1,58 | 1,64 | 3,92% | - |
| 30.04.2025 | 1,71 | 1,71 | 1,51 | 1,58 | -7,71% | 7.100,00 |
| 29.04.2025 | 1,71 | 1,75 | 1,69 | 1,71 | 0,06% | 520,00 |
| 28.04.2025 | 1,69 | 1,72 | 1,67 | 1,71 | 1,30% | - |
| 25.04.2025 | 1,71 | 1,74 | 1,64 | 1,69 | -1,23% | - |
| 24.04.2025 | 1,78 | 1,78 | 1,68 | 1,71 | -3,77% | - |
| 23.04.2025 | 1,63 | 1,79 | 1,60 | 1,78 | 9,89% | 8.520,00 |
| 22.04.2025 | 1,84 | 1,84 | 1,57 | 1,62 | -12,35% | 16.000,00 |
| 17.04.2025 | 1,65 | 1,86 | 1,65 | 1,85 | 11,88% | 1.500,00 |
| 16.04.2025 | 1,67 | 1,67 | 1,63 | 1,65 | -1,61% | 333,00 |
| 15.04.2025 | 1,69 | 1,72 | 1,64 | 1,68 | -0,77% | 1.450,00 |
| 14.04.2025 | 1,55 | 1,70 | 1,53 | 1,69 | 9,67% | - |
| 11.04.2025 | 1,49 | 1,55 | 1,43 | 1,54 | 3,28% | - |
| 10.04.2025 | 1,62 | 1,64 | 1,46 | 1,49 | -8,58% | 5.580,00 |
| 09.04.2025 | 1,55 | 1,65 | 1,42 | 1,63 | 4,02% | - |
| 08.04.2025 | 1,62 | 1,65 | 1,49 | 1,57 | -4,15% | 285,00 |
| 07.04.2025 | 1,55 | 1,69 | 1,43 | 1,64 | 3,48% | 4.335,00 |
| 04.04.2025 | 1,69 | 1,69 | 1,53 | 1,58 | -6,39% | 700,00 |
| 03.04.2025 | 1,71 | 1,76 | 1,67 | 1,69 | -2,59% | 6.000,00 |
| 02.04.2025 | 1,75 | 1,75 | 1,72 | 1,74 | -1,08% | - |
| 01.04.2025 | 1,80 | 1,82 | 1,75 | 1,75 | -2,50% | - |
| 31.03.2025 | 1,84 | 1,84 | 1,76 | 1,80 | -2,49% | - |
| 28.03.2025 | 1,94 | 1,94 | 1,83 | 1,85 | -4,85% | 2.500,00 |
| 27.03.2025 | 1,96 | 1,97 | 1,91 | 1,94 | -1,22% | 40,00 |
| 26.03.2025 | 2,03 | 2,05 | 1,96 | 1,96 | -3,42% | - |
| 25.03.2025 | 2,03 | 2,05 | 2,00 | 2,03 | 0,37% | 2.000,00 |
| 24.03.2025 | 2,03 | 2,06 | 2,00 | 2,03 | -0,37% | - |
| 21.03.2025 | 2,05 | 2,06 | 2,00 | 2,03 | -1,22% | 10,00 |
| 20.03.2025 | 2,11 | 2,11 | 2,03 | 2,06 | -2,37% | - |
| 19.03.2025 | 2,15 | 2,15 | 2,07 | 2,11 | -1,86% | 1.000,00 |
| 18.03.2025 | 2,18 | 2,23 | 2,14 | 2,15 | -1,38% | - |
| 17.03.2025 | 2,10 | 2,18 | 2,08 | 2,18 | 3,94% | - |
| 14.03.2025 | 2,12 | 2,12 | 2,05 | 2,10 | -0,48% | 100,00 |
| 13.03.2025 | 2,04 | 2,15 | 2,01 | 2,11 | 3,19% | 4.900,00 |
| 12.03.2025 | 2,06 | 2,09 | 2,03 | 2,04 | -0,85% | 930,00 |
| 11.03.2025 | 2,02 | 2,08 | 2,00 | 2,06 | 1,86% | - |
| 10.03.2025 | 2,08 | 2,12 | 1,99 | 2,02 | -2,77% | - |
| 07.03.2025 | 1,99 | 2,08 | 1,94 | 2,08 | 4,45% | 750,00 |
| 06.03.2025 | 1,95 | 2,01 | 1,93 | 1,99 | 1,90% | 3.100,00 |
| 05.03.2025 | 1,93 | 1,98 | 1,92 | 1,95 | 0,93% | - |
| 04.03.2025 | 2,02 | 2,03 | 1,88 | 1,93 | -3,90% | 13.001,00 |
| 03.03.2025 | 2,15 | 2,16 | 2,01 | 2,01 | -6,29% | 2.328,00 |
| 28.02.2025 | 2,17 | 2,17 | 2,09 | 2,15 | -0,92% | 2.600,00 |
| 27.02.2025 | 2,35 | 2,38 | 2,06 | 2,17 | -7,77% | 10.343,00 |
| 26.02.2025 | 2,42 | 2,46 | 2,35 | 2,35 | -2,99% | 307,00 |
| 25.02.2025 | 2,43 | 2,51 | 2,42 | 2,42 | -0,51% | - |
| 24.02.2025 | 2,51 | 2,51 | 2,43 | 2,44 | -2,01% | 25,00 |
| 21.02.2025 | 2,50 | 2,58 | 2,47 | 2,49 | -0,60% | 2.271,00 |
| 20.02.2025 | 2,60 | 2,61 | 2,49 | 2,50 | -3,66% | 2.000,00 |
| 19.02.2025 | 2,56 | 2,69 | 2,55 | 2,60 | 1,37% | 5.840,00 |
| 18.02.2025 | 2,64 | 2,68 | 2,56 | 2,56 | -3,12% | 205,00 |
| 17.02.2025 | 2,65 | 2,74 | 2,61 | 2,64 | -0,56% | 6.000,00 |
| 14.02.2025 | 2,79 | 2,80 | 2,66 | 2,66 | -4,58% | 4.900,00 |
| 13.02.2025 | 3,05 | 3,10 | 2,58 | 2,79 | -8,54% | 11.338,00 |
| 12.02.2025 | 2,96 | 3,08 | 2,91 | 3,05 | 2,96% | 12.232,00 |
| 11.02.2025 | 3,32 | 3,32 | 2,91 | 2,96 | -10,78% | 4.099,00 |
| 10.02.2025 | 3,17 | 3,32 | 3,17 | 3,32 | 4,57% | 2.000,00 |
| 07.02.2025 | 3,10 | 3,24 | 3,10 | 3,17 | 2,42% | 740,00 |
| 06.02.2025 | 3,08 | 3,21 | 3,08 | 3,10 | 0,65% | - |
| 05.02.2025 | 3,11 | 3,22 | 3,05 | 3,08 | -0,97% | 2.260,00 |
| 04.02.2025 | 3,10 | 3,15 | 3,06 | 3,11 | 0,32% | 2.349,00 |
| 03.02.2025 | 3,16 | 3,18 | 3,08 | 3,10 | -3,05% | 35.070,00 |
| 31.01.2025 | 3,23 | 3,26 | 3,16 | 3,19 | -1,24% | - |
| 30.01.2025 | 3,27 | 3,35 | 3,20 | 3,23 | -1,22% | - |
| 29.01.2025 | 3,30 | 3,38 | 3,24 | 3,27 | -0,83% | 1.265,00 |
| 28.01.2025 | 3,24 | 3,36 | 3,23 | 3,30 | 1,69% | 100,00 |
| 27.01.2025 | 3,26 | 3,28 | 3,14 | 3,25 | 0,15% | 15.950,00 |
| 24.01.2025 | 3,59 | 3,59 | 3,16 | 3,24 | -9,62% | 6.086,00 |
| 23.01.2025 | 3,57 | 3,69 | 3,55 | 3,59 | 0,49% | 300,00 |
| 22.01.2025 | 3,60 | 3,68 | 3,56 | 3,57 | -0,83% | 2.900,00 |
| 21.01.2025 | 3,61 | 3,61 | 3,53 | 3,60 | -0,48% | 270,00 |
| 20.01.2025 | 3,53 | 3,71 | 3,52 | 3,62 | 2,41% | 400,00 |
| 17.01.2025 | 3,36 | 3,57 | 3,36 | 3,53 | 5,22% | 2.254,00 |
| 16.01.2025 | 3,48 | 3,59 | 3,36 | 3,36 | -3,87% | 275,00 |
| 15.01.2025 | 3,49 | 3,57 | 3,42 | 3,49 | 0,22% | 100,00 |