0,942€
-0,74%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 0,95 | 0,97 | 0,94 | 0,95 | -0,16% | - |
| 01.10.2025 | 0,96 | 0,96 | 0,94 | 0,95 | -1,61% | 21.640,00 |
| 30.09.2025 | 0,98 | 0,98 | 0,93 | 0,96 | -1,78% | 22.748,00 |
| 29.09.2025 | 1,02 | 1,02 | 0,96 | 0,98 | -6,08% | 37.990,00 |
| 26.09.2025 | 1,05 | 1,06 | 1,00 | 1,05 | -2,15% | 26.600,00 |
| 25.09.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -1,57% | - |
| 24.09.2025 | 1,10 | 1,12 | 1,08 | 1,09 | 0,46% | 910,00 |
| 23.09.2025 | 1,10 | 1,11 | 1,07 | 1,08 | 3,45% | 2.940,00 |
| 22.09.2025 | 1,13 | 1,13 | 1,04 | 1,04 | -3,69% | 21.250,00 |
| 19.09.2025 | 1,05 | 1,10 | 1,05 | 1,08 | 3,04% | 13.080,00 |
| 18.09.2025 | 1,13 | 1,13 | 1,00 | 1,05 | -7,15% | 27.726,00 |
| 17.09.2025 | 1,30 | 1,30 | 1,10 | 1,13 | -12,17% | 64.994,00 |
| 16.09.2025 | 1,41 | 1,42 | 1,24 | 1,29 | -8,32% | 13.180,00 |
| 15.09.2025 | 1,40 | 1,42 | 1,39 | 1,41 | -1,12% | - |
| 12.09.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 2,08% | 1.300,00 |
| 11.09.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -0,92% | - |
| 10.09.2025 | 1,39 | 1,43 | 1,37 | 1,41 | 0,86% | 1.200,00 |
| 09.09.2025 | 1,41 | 1,43 | 1,39 | 1,40 | -0,92% | - |
| 08.09.2025 | 1,40 | 1,44 | 1,40 | 1,41 | 0,36% | 14.000,00 |
| 05.09.2025 | 1,37 | 1,42 | 1,37 | 1,40 | 2,11% | 3.300,00 |
| 04.09.2025 | 1,36 | 1,38 | 1,35 | 1,37 | 0,81% | 5.636,00 |
| 03.09.2025 | 1,37 | 1,38 | 1,35 | 1,36 | -0,80% | 3.000,00 |
| 02.09.2025 | 1,36 | 1,40 | 1,36 | 1,37 | 0,51% | - |
| 01.09.2025 | 1,38 | 1,39 | 1,36 | 1,37 | -0,87% | 6.000,00 |
| 29.08.2025 | 1,41 | 1,45 | 1,37 | 1,38 | -2,54% | 620,00 |
| 28.08.2025 | 1,40 | 1,46 | 1,40 | 1,42 | 1,00% | 24.000,00 |
| 27.08.2025 | 1,41 | 1,43 | 1,39 | 1,40 | -0,50% | 25.379,00 |
| 26.08.2025 | 1,41 | 1,42 | 1,39 | 1,41 | -0,07% | 400,00 |
| 25.08.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -2,69% | 5.490,00 |
| 22.08.2025 | 1,42 | 1,45 | 1,41 | 1,45 | 2,19% | - |
| 21.08.2025 | 1,42 | 1,44 | 1,41 | 1,42 | 0,00% | 1.053,00 |
| 20.08.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,32% | 4,00 |
| 19.08.2025 | 1,44 | 1,46 | 1,44 | 1,44 | -0,42% | 222,00 |
| 18.08.2025 | 1,44 | 1,47 | 1,44 | 1,44 | 0,21% | - |
| 15.08.2025 | 1,40 | 1,47 | 1,40 | 1,44 | 2,20% | 1.650,00 |
| 14.08.2025 | 1,60 | 1,60 | 1,34 | 1,41 | -11,45% | 18.701,00 |
| 13.08.2025 | 1,63 | 1,68 | 1,55 | 1,59 | -1,97% | 13.556,00 |
| 12.08.2025 | 1,52 | 1,62 | 1,48 | 1,62 | 7,06% | 1.000,00 |
| 11.08.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 0,60% | 180,00 |
| 08.08.2025 | 1,50 | 1,56 | 1,50 | 1,51 | -0,26% | 1.655,00 |
| 07.08.2025 | 1,45 | 1,54 | 1,45 | 1,51 | 3,85% | 31.500,00 |
| 06.08.2025 | 1,45 | 1,48 | 1,45 | 1,45 | 0,55% | 5.000,00 |
| 05.08.2025 | 1,43 | 1,47 | 1,41 | 1,45 | 1,33% | 205,00 |
| 04.08.2025 | 1,44 | 1,46 | 1,41 | 1,43 | -0,97% | 1.000,00 |
| 01.08.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -1,10% | 28,00 |
| 31.07.2025 | 1,46 | 1,49 | 1,44 | 1,46 | -0,48% | - |
| 30.07.2025 | 1,47 | 1,51 | 1,46 | 1,46 | -0,14% | 30.470,00 |
| 29.07.2025 | 1,53 | 1,54 | 1,46 | 1,47 | -4,06% | 4.100,00 |
| 28.07.2025 | 1,46 | 1,57 | 1,45 | 1,53 | 4,87% | 42.800,00 |
| 25.07.2025 | 1,44 | 1,46 | 1,42 | 1,46 | 1,18% | 5.303,00 |
| 24.07.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -2,57% | 1.790,00 |
| 23.07.2025 | 1,43 | 1,50 | 1,42 | 1,48 | 3,72% | 34.503,00 |
| 22.07.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -1,59% | 788,00 |
| 21.07.2025 | 1,48 | 1,48 | 1,43 | 1,45 | -2,03% | 6.977,00 |
| 18.07.2025 | 1,49 | 1,49 | 1,46 | 1,48 | -0,47% | - |
| 17.07.2025 | 1,51 | 1,51 | 1,45 | 1,49 | -1,66% | 1.600,00 |
| 16.07.2025 | 1,57 | 1,57 | 1,49 | 1,51 | -3,70% | 10.000,00 |
| 15.07.2025 | 1,53 | 1,60 | 1,52 | 1,57 | 2,42% | 35.000,00 |
| 14.07.2025 | 1,50 | 1,53 | 1,48 | 1,53 | 1,26% | 43.400,00 |
| 11.07.2025 | 1,51 | 1,55 | 1,49 | 1,51 | -0,13% | 8.000,00 |
| 10.07.2025 | 1,51 | 1,53 | 1,49 | 1,51 | 0,53% | 24.400,00 |
| 09.07.2025 | 1,52 | 1,54 | 1,49 | 1,51 | -0,79% | 1.501,00 |
| 08.07.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 1,95% | 100,00 |
| 07.07.2025 | 1,56 | 1,56 | 1,49 | 1,49 | -4,18% | 23.200,00 |
| 04.07.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -2,45% | 2.540,00 |
| 03.07.2025 | 1,51 | 1,61 | 1,50 | 1,59 | 5,92% | 1.000,00 |
| 02.07.2025 | 1,50 | 1,54 | 1,49 | 1,50 | 0,53% | - |
| 01.07.2025 | 1,53 | 1,53 | 1,48 | 1,50 | -2,03% | - |
| 30.06.2025 | 1,55 | 1,57 | 1,51 | 1,53 | -1,04% | - |
| 27.06.2025 | 1,57 | 1,58 | 1,51 | 1,54 | -1,84% | - |
| 26.06.2025 | 1,44 | 1,60 | 1,44 | 1,57 | 9,17% | - |
| 25.06.2025 | 1,42 | 1,48 | 1,41 | 1,44 | 1,77% | - |
| 24.06.2025 | 1,42 | 1,45 | 1,40 | 1,42 | 0,00% | 10.221,00 |
| 23.06.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 0,71% | - |
| 20.06.2025 | 1,41 | 1,45 | 1,40 | 1,41 | -0,21% | 7.380,00 |
| 19.06.2025 | 1,42 | 1,42 | 1,37 | 1,41 | -0,56% | 14.222,00 |
| 18.06.2025 | 1,45 | 1,46 | 1,39 | 1,42 | -2,01% | 15.000,00 |
| 17.06.2025 | 1,48 | 1,49 | 1,45 | 1,45 | -2,50% | 8.080,00 |
| 16.06.2025 | 1,43 | 1,51 | 1,42 | 1,48 | 3,35% | 8.467,00 |
| 13.06.2025 | 1,46 | 1,46 | 1,41 | 1,43 | -2,18% | 10.000,00 |
| 12.06.2025 | 1,51 | 1,51 | 1,44 | 1,47 | -3,04% | 2.500,00 |
| 11.06.2025 | 1,54 | 1,54 | 1,47 | 1,51 | -1,82% | 8.000,00 |
| 10.06.2025 | 1,60 | 1,60 | 1,47 | 1,54 | -3,75% | 3.500,00 |
| 09.06.2025 | 1,55 | 1,60 | 1,53 | 1,60 | 3,16% | 6.125,00 |
| 06.06.2025 | 1,44 | 1,57 | 1,44 | 1,55 | 7,41% | 34.836,00 |
| 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 |