4,062€
-1,43%
Echtzeit-Aktienkurs Hexatronic Group AB
Bid:
Ask:
Aktienkurse zur Hexatronic Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 3,87 | 3,91 | 3,71 | 3,80 | -1,78% | 17.742,00 |
| 04.05.2026 | 3,50 | 3,91 | 3,50 | 3,87 | 10,76% | 17.572,00 |
| 30.04.2026 | 2,99 | 3,61 | 2,99 | 3,49 | 15,59% | 26.952,00 |
| 29.04.2026 | 3,42 | 3,42 | 2,85 | 3,02 | -13,85% | 26.960,00 |
| 28.04.2026 | 3,56 | 3,56 | 3,47 | 3,51 | -1,71% | 54.000,00 |
| 27.04.2026 | 3,51 | 3,65 | 3,42 | 3,57 | 1,19% | 4.696,00 |
| 24.04.2026 | 3,51 | 3,60 | 3,47 | 3,53 | 1,38% | 17.160,00 |
| 23.04.2026 | 3,62 | 3,63 | 3,48 | 3,48 | -4,21% | 25.000,00 |
| 22.04.2026 | 3,42 | 3,65 | 3,42 | 3,63 | 6,89% | 6.289,00 |
| 21.04.2026 | 3,37 | 3,44 | 3,35 | 3,40 | 0,53% | 210,00 |
| 20.04.2026 | 3,33 | 3,41 | 3,33 | 3,38 | 0,45% | 14.602,00 |
| 17.04.2026 | 3,30 | 3,42 | 3,27 | 3,37 | 2,16% | - |
| 16.04.2026 | 3,29 | 3,38 | 3,28 | 3,29 | 0,37% | 480,00 |
| 15.04.2026 | 3,40 | 3,44 | 3,23 | 3,28 | -3,89% | 11.500,00 |
| 14.04.2026 | 3,26 | 3,43 | 3,26 | 3,42 | 4,40% | 4.314,00 |
| 13.04.2026 | 3,22 | 3,28 | 3,13 | 3,27 | 1,18% | 195,00 |
| 10.04.2026 | 3,16 | 3,27 | 3,14 | 3,23 | 2,15% | 6.265,00 |
| 09.04.2026 | 3,14 | 3,17 | 3,09 | 3,17 | 0,80% | 1.880,00 |
| 08.04.2026 | 3,03 | 3,15 | 3,02 | 3,14 | 8,73% | 15.545,00 |
| 07.04.2026 | 2,94 | 3,11 | 2,85 | 2,89 | -2,33% | 836,00 |
| 02.04.2026 | 2,94 | 3,01 | 2,93 | 2,96 | -1,47% | - |
| 01.04.2026 | 2,94 | 3,06 | 2,92 | 3,00 | 2,46% | 2.220,00 |
| 31.03.2026 | 2,88 | 3,01 | 2,86 | 2,93 | 2,92% | 79.650,00 |
| 30.03.2026 | 2,85 | 2,89 | 2,67 | 2,85 | -0,49% | 12.406,00 |
| 27.03.2026 | 3,13 | 3,13 | 2,83 | 2,86 | -8,60% | 12.006,00 |
| 26.03.2026 | 3,16 | 3,17 | 3,07 | 3,13 | -1,36% | 41.860,00 |
| 25.03.2026 | 3,10 | 3,23 | 3,08 | 3,17 | 2,42% | 3.200,00 |
| 24.03.2026 | 3,10 | 3,12 | 2,97 | 3,10 | -0,86% | 3.045,00 |
| 23.03.2026 | 3,03 | 3,16 | 2,77 | 3,12 | 1,79% | 8.945,00 |
| 20.03.2026 | 2,98 | 3,12 | 2,96 | 3,07 | 2,92% | - |
| 19.03.2026 | 3,04 | 3,05 | 2,90 | 2,98 | -1,91% | 17.600,00 |
| 18.03.2026 | 2,92 | 3,13 | 2,91 | 3,04 | 5,04% | 18.539,00 |
| 17.03.2026 | 2,88 | 2,95 | 2,88 | 2,89 | -0,17% | 7.490,00 |
| 16.03.2026 | 2,74 | 2,93 | 2,73 | 2,90 | 7,13% | 4.146,00 |
| 13.03.2026 | 2,86 | 2,90 | 2,68 | 2,71 | -5,45% | 7.100,00 |
| 12.03.2026 | 2,89 | 2,93 | 2,83 | 2,86 | -0,87% | 75,00 |
| 11.03.2026 | 2,81 | 2,96 | 2,78 | 2,89 | 3,03% | - |
| 10.03.2026 | 2,82 | 2,93 | 2,80 | 2,80 | -0,88% | - |
| 09.03.2026 | 2,77 | 2,85 | 2,70 | 2,83 | -0,07% | 2.905,00 |
| 06.03.2026 | 2,82 | 2,89 | 2,77 | 2,83 | 0,71% | 375,00 |
| 05.03.2026 | 2,71 | 2,86 | 2,70 | 2,81 | 3,27% | 18.356,00 |
| 04.03.2026 | 2,64 | 2,73 | 2,61 | 2,72 | 2,80% | 1.680,00 |
| 03.03.2026 | 2,71 | 2,73 | 2,58 | 2,65 | -3,22% | 33.000,00 |
| 02.03.2026 | 2,50 | 2,76 | 2,49 | 2,73 | 7,09% | 37.013,00 |
| 27.02.2026 | 2,60 | 2,62 | 2,51 | 2,55 | -1,92% | 3.200,00 |
| 26.02.2026 | 2,46 | 2,65 | 2,46 | 2,60 | 5,68% | 13.050,00 |
| 25.02.2026 | 2,48 | 2,50 | 2,41 | 2,46 | -0,40% | 28.000,00 |
| 24.02.2026 | 2,40 | 2,48 | 2,37 | 2,47 | 4,74% | - |
| 23.02.2026 | 2,48 | 2,48 | 2,36 | 2,36 | -4,61% | 23.440,00 |
| 20.02.2026 | 2,50 | 2,52 | 2,43 | 2,48 | -0,88% | 31.336,00 |
| 19.02.2026 | 2,44 | 2,52 | 2,42 | 2,50 | 2,34% | - |
| 18.02.2026 | 2,47 | 2,51 | 2,43 | 2,44 | -1,33% | - |
| 17.02.2026 | 2,53 | 2,53 | 2,41 | 2,47 | -2,64% | 6.204,00 |
| 16.02.2026 | 2,65 | 2,69 | 2,54 | 2,54 | -4,26% | 5.400,00 |
| 13.02.2026 | 2,62 | 2,70 | 2,59 | 2,65 | 1,45% | 15.620,00 |
| 12.02.2026 | 2,64 | 2,67 | 2,57 | 2,62 | -0,98% | 15.802,00 |
| 11.02.2026 | 2,70 | 2,70 | 2,60 | 2,64 | -1,93% | 1.000,00 |
| 10.02.2026 | 2,60 | 2,71 | 2,54 | 2,69 | 3,34% | 38.184,00 |
| 09.02.2026 | 2,57 | 2,61 | 2,52 | 2,61 | 1,84% | 2.125,00 |
| 06.02.2026 | 2,34 | 2,58 | 2,32 | 2,56 | 10,25% | 7.200,00 |
| 05.02.2026 | 2,23 | 2,68 | 2,21 | 2,32 | 5,79% | 66.876,00 |
| 04.02.2026 | 2,32 | 2,36 | 2,19 | 2,19 | -5,47% | 8.402,00 |
| 03.02.2026 | 2,27 | 2,36 | 2,27 | 2,32 | 2,65% | 37.349,00 |
| 02.02.2026 | 2,21 | 2,30 | 2,05 | 2,26 | 1,66% | 1.120,00 |
| 30.01.2026 | 2,26 | 2,29 | 2,22 | 2,22 | -1,72% | - |
| 29.01.2026 | 2,27 | 2,28 | 2,21 | 2,26 | 0,13% | - |
| 28.01.2026 | 2,24 | 2,27 | 2,22 | 2,26 | 1,57% | 15.200,00 |
| 27.01.2026 | 2,05 | 2,34 | 2,05 | 2,23 | 8,70% | 11.351,00 |
| 26.01.2026 | 2,10 | 2,10 | 2,04 | 2,05 | -2,24% | - |
| 23.01.2026 | 2,13 | 2,17 | 2,09 | 2,09 | -1,64% | - |
| 22.01.2026 | 2,06 | 2,21 | 2,05 | 2,13 | 3,85% | - |
| 21.01.2026 | 2,05 | 2,09 | 1,98 | 2,05 | 0,15% | 90,00 |
| 20.01.2026 | 2,02 | 2,05 | 1,99 | 2,05 | 0,64% | - |
| 19.01.2026 | 2,16 | 2,17 | 2,02 | 2,03 | -6,18% | 44.000,00 |
| 16.01.2026 | 2,19 | 2,20 | 2,12 | 2,17 | -1,05% | 27.042,00 |
| 15.01.2026 | 2,29 | 2,34 | 2,19 | 2,19 | -4,24% | - |
| 14.01.2026 | 2,26 | 2,33 | 2,25 | 2,29 | 1,69% | 540,00 |
| 13.01.2026 | 2,25 | 2,27 | 2,23 | 2,25 | -0,18% | 5.400,00 |
| 12.01.2026 | 2,21 | 2,29 | 2,18 | 2,25 | 1,85% | 10.080,00 |
| 09.01.2026 | 2,07 | 2,25 | 2,07 | 2,21 | 6,65% | 28.521,00 |
| 08.01.2026 | 2,07 | 2,11 | 2,07 | 2,08 | -0,24% | 60.000,00 |
| 07.01.2026 | 2,07 | 2,18 | 2,06 | 2,08 | 0,19% | 11.514,00 |
| 06.01.2026 | 2,09 | 2,09 | 2,06 | 2,08 | -0,67% | - |
| 05.01.2026 | 2,19 | 2,19 | 2,07 | 2,09 | -4,39% | 28,00 |
| 02.01.2026 | 2,12 | 2,21 | 2,11 | 2,19 | 3,26% | 9.426,00 |
| 30.12.2025 | 2,13 | 2,15 | 2,11 | 2,12 | -0,66% | - |
| 29.12.2025 | 2,10 | 2,15 | 2,09 | 2,13 | 1,82% | - |
| 23.12.2025 | 2,07 | 2,11 | 2,05 | 2,09 | 1,26% | - |
| 22.12.2025 | 2,05 | 2,10 | 2,02 | 2,07 | 0,88% | 493,00 |
| 19.12.2025 | 2,06 | 2,07 | 2,02 | 2,05 | -0,58% | - |
| 18.12.2025 | 2,00 | 2,07 | 1,96 | 2,06 | 3,05% | 11.564,00 |
| 17.12.2025 | 1,91 | 2,06 | 1,90 | 2,00 | 4,71% | 83.600,00 |
| 16.12.2025 | 1,91 | 1,93 | 1,90 | 1,91 | -0,52% | - |
| 15.12.2025 | 1,96 | 1,98 | 1,89 | 1,92 | -1,94% | 3.482,00 |
| 12.12.2025 | 1,97 | 2,02 | 1,95 | 1,96 | -0,36% | - |
| 11.12.2025 | 1,86 | 1,97 | 1,85 | 1,97 | 5,08% | - |
| 10.12.2025 | 1,84 | 1,87 | 1,83 | 1,87 | 1,58% | - |
| 09.12.2025 | 1,82 | 1,86 | 1,80 | 1,84 | 1,32% | - |
| 08.12.2025 | 1,82 | 1,86 | 1,78 | 1,82 | -0,33% | 22,00 |
| 05.12.2025 | 1,84 | 1,87 | 1,81 | 1,82 | -0,55% | - |