30,100€
-7,67%
Echtzeit-Aktienkurs HEXAOM S.A. EO -,18
Bid:
Ask:
Aktienkurse zur HEXAOM S.A. EO -,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 30,90 | 30,90 | 30,30 | 30,30 | -7,06% | 72,00 |
| 06.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 05.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 4,13% | - |
| 04.03.2026 | 31,50 | 31,50 | 31,50 | 31,50 | -7,62% | - |
| 03.03.2026 | 34,10 | 34,10 | 34,10 | 34,10 | -2,01% | - |
| 02.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,29% | - |
| 27.02.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 0,00% | - |
| 26.02.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 0,00% | - |
| 25.02.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 0,29% | - |
| 24.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 23.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 20.02.2026 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 19.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | -0,85% | - |
| 18.02.2026 | 35,30 | 35,30 | 35,30 | 35,30 | -0,56% | - |
| 17.02.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | - |
| 16.02.2026 | 35,50 | 35,50 | 35,50 | 35,50 | -1,11% | - |
| 13.02.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -1,64% | - |
| 12.02.2026 | 36,20 | 36,50 | 36,20 | 36,50 | 1,39% | 10,00 |
| 11.02.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,28% | - |
| 10.02.2026 | 36,10 | 36,10 | 36,10 | 36,10 | 1,69% | - |
| 09.02.2026 | 34,70 | 35,50 | 34,70 | 35,50 | -1,11% | 63,00 |
| 06.02.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 0,56% | - |
| 05.02.2026 | 35,70 | 35,70 | 35,70 | 35,70 | 1,71% | - |
| 04.02.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,29% | - |
| 03.02.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 0,86% | - |
| 02.02.2026 | 34,70 | 34,70 | 34,70 | 34,70 | -2,53% | - |
| 30.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | 0,28% | - |
| 29.01.2026 | 35,30 | 35,60 | 35,10 | 35,50 | 1,14% | - |
| 28.01.2026 | 35,10 | 35,10 | 35,10 | 35,10 | 0,86% | - |
| 27.01.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,87% | - |
| 26.01.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 3,29% | - |
| 23.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 22.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 21.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,88% | - |
| 20.01.2026 | 33,90 | 33,90 | 33,90 | 33,90 | -1,45% | - |
| 19.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,29% | - |
| 16.01.2026 | 34,30 | 34,30 | 34,30 | 34,30 | 0,00% | - |
| 15.01.2026 | 34,30 | 34,30 | 34,30 | 34,30 | 2,08% | - |
| 14.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,30% | - |
| 13.01.2026 | 32,60 | 33,50 | 32,60 | 33,50 | 1,82% | 370,00 |
| 12.01.2026 | 32,90 | 32,90 | 32,90 | 32,90 | -1,79% | - |
| 09.01.2026 | 32,90 | 33,50 | 32,90 | 33,50 | 1,82% | 20,00 |
| 08.01.2026 | 32,90 | 32,90 | 32,90 | 32,90 | 1,54% | - |
| 07.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 06.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,31% | - |
| 05.01.2026 | 32,10 | 32,10 | 32,10 | 32,10 | -0,31% | - |
| 02.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 0,94% | - |
| 30.12.2025 | 31,90 | 31,90 | 31,90 | 31,90 | 0,31% | - |
| 29.12.2025 | 31,90 | 31,90 | 31,80 | 31,80 | 2,91% | 9,00 |
| 23.12.2025 | 31,20 | 31,20 | 30,90 | 30,90 | -0,64% | 11,00 |
| 22.12.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -2,20% | - |
| 19.12.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,91% | - |
| 18.12.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 3,00% | - |
| 17.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,69% | - |
| 16.12.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -3,28% | - |
| 15.12.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,00% | - |
| 12.12.2025 | 30,50 | 30,50 | 30,50 | 30,50 | 0,99% | - |
| 11.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 10.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 09.12.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,32% | - |
| 08.12.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,00% | - |
| 05.12.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -0,32% | - |
| 04.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 03.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 02.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,98% | - |
| 01.12.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,65% | - |
| 28.11.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -0,97% | - |
| 27.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 26.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | - |
| 25.11.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,65% | - |
| 24.11.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 0,33% | - |
| 21.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,61% | - |
| 20.11.2025 | 31,10 | 31,10 | 31,10 | 31,10 | 0,65% | - |
| 19.11.2025 | 30,90 | 30,90 | 30,90 | 30,90 | 0,98% | - |
| 18.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 17.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 14.11.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 13.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 2,97% | - |
| 12.11.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 11.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,33% | - |
| 10.11.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 2,71% | - |
| 07.11.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -3,59% | - |
| 06.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,73% | - |
| 05.11.2025 | 29,50 | 29,50 | 29,50 | 29,50 | 6,12% | - |
| 04.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,77% | - |
| 03.11.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 31.10.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 0,71% | - |
| 30.10.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -0,35% | - |
| 29.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -1,05% | - |
| 28.10.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -2,06% | - |
| 27.10.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 2,11% | - |
| 24.10.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,35% | - |
| 23.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | - |
| 22.10.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 21.10.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -2,05% | - |
| 20.10.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
| 17.10.2025 | 29,30 | 29,30 | 29,30 | 29,30 | -1,01% | - |
| 16.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 15.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,25% | - |
| 14.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | - |