1,550€
6,60%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,45 | 1,57 | 1,45 | 1,54 | 5,91% | 47.869,00 |
| 05.06.2025 | 1,47 | 1,48 | 1,44 | 1,45 | -1,49% | 26.816,00 |
| 04.06.2025 | 1,46 | 1,52 | 1,43 | 1,48 | 2,07% | 92.661,00 |
| 03.06.2025 | 1,45 | 1,46 | 1,41 | 1,45 | -3,21% | 30.196,00 |
| 02.06.2025 | 1,53 | 1,53 | 1,43 | 1,49 | -2,86% | 60.826,00 |
| 30.05.2025 | 1,58 | 1,58 | 1,53 | 1,54 | -2,53% | 5.676,00 |
| 29.05.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -0,25% | 4.882,00 |
| 28.05.2025 | 1,59 | 1,63 | 1,56 | 1,58 | -0,38% | 51.164,00 |
| 27.05.2025 | 1,53 | 1,59 | 1,53 | 1,59 | 2,06% | 41.978,00 |
| 26.05.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 2,64% | 15.363,00 |
| 23.05.2025 | 1,49 | 1,56 | 1,47 | 1,52 | 1,34% | 50.559,00 |
| 22.05.2025 | 1,51 | 1,51 | 1,48 | 1,50 | -0,93% | 13.380,00 |
| 21.05.2025 | 1,52 | 1,55 | 1,51 | 1,51 | -1,18% | 38.584,00 |
| 20.05.2025 | 1,50 | 1,55 | 1,50 | 1,53 | 3,66% | 32.355,00 |
| 19.05.2025 | 1,53 | 1,53 | 1,47 | 1,47 | -3,15% | 44.014,00 |
| 16.05.2025 | 1,56 | 1,57 | 1,47 | 1,52 | -3,55% | 43.244,00 |
| 15.05.2025 | 1,72 | 1,72 | 1,47 | 1,58 | -7,39% | 97.714,00 |
| 14.05.2025 | 1,67 | 1,73 | 1,67 | 1,70 | 2,04% | 19.235,00 |
| 13.05.2025 | 1,71 | 1,72 | 1,67 | 1,67 | -1,18% | 41.116,00 |
| 12.05.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 3,43% | 31.173,00 |
| 09.05.2025 | 1,61 | 1,66 | 1,61 | 1,63 | 0,62% | 13.803,00 |
| 08.05.2025 | 1,54 | 1,62 | 1,51 | 1,62 | 6,14% | 28.398,00 |
| 07.05.2025 | 1,59 | 1,59 | 1,52 | 1,53 | -3,29% | 17.260,00 |
| 06.05.2025 | 1,66 | 1,66 | 1,53 | 1,58 | -4,70% | 55.682,00 |
| 05.05.2025 | 1,60 | 1,70 | 1,59 | 1,66 | 3,23% | 23.713,00 |
| 02.05.2025 | 1,59 | 1,64 | 1,58 | 1,61 | 1,26% | 14.638,00 |
| 30.04.2025 | 1,65 | 1,65 | 1,51 | 1,59 | -6,48% | 38.633,00 |
| 29.04.2025 | 1,70 | 1,74 | 1,70 | 1,70 | -0,47% | 8.280,00 |
| 28.04.2025 | 1,67 | 1,71 | 1,67 | 1,71 | 1,67% | 11.431,00 |
| 25.04.2025 | 1,72 | 1,72 | 1,65 | 1,68 | -1,29% | 21.437,00 |
| 24.04.2025 | 1,74 | 1,76 | 1,67 | 1,70 | -5,35% | 11.182,00 |
| 23.04.2025 | 1,61 | 1,80 | 1,61 | 1,80 | 11,83% | 38.263,00 |
| 22.04.2025 | 1,82 | 1,82 | 1,57 | 1,61 | -13,19% | 44.473,00 |
| 17.04.2025 | 1,65 | 1,85 | 1,65 | 1,85 | 10,78% | 18.675,00 |
| 16.04.2025 | 1,65 | 1,67 | 1,63 | 1,67 | 0,60% | 11.651,00 |
| 15.04.2025 | 1,71 | 1,71 | 1,65 | 1,66 | -2,58% | 17.433,00 |
| 14.04.2025 | 1,55 | 1,70 | 1,55 | 1,70 | 10,08% | 28.656,00 |
| 11.04.2025 | 1,47 | 1,55 | 1,44 | 1,55 | 2,52% | 34.343,00 |
| 10.04.2025 | 1,64 | 1,64 | 1,44 | 1,51 | -5,98% | 45.606,00 |
| 09.04.2025 | 1,52 | 1,63 | 1,42 | 1,61 | 4,29% | 49.984,00 |
| 08.04.2025 | 1,65 | 1,66 | 1,49 | 1,54 | -7,67% | 59.477,00 |
| 07.04.2025 | 1,50 | 1,71 | 1,43 | 1,67 | 4,91% | 81.193,00 |
| 04.04.2025 | 1,67 | 1,67 | 1,52 | 1,59 | -5,69% | 61.476,00 |
| 03.04.2025 | 1,70 | 1,74 | 1,68 | 1,69 | -3,10% | 16.478,00 |
| 02.04.2025 | 1,76 | 1,76 | 1,72 | 1,74 | -1,25% | 10.870,00 |
| 01.04.2025 | 1,80 | 1,81 | 1,74 | 1,76 | -1,23% | 9.752,00 |
| 31.03.2025 | 1,81 | 1,82 | 1,76 | 1,78 | -2,73% | 21.453,00 |
| 28.03.2025 | 1,95 | 1,95 | 1,83 | 1,83 | -4,78% | 21.916,00 |
| 27.03.2025 | 1,96 | 1,96 | 1,90 | 1,93 | -2,13% | 11.427,00 |
| 26.03.2025 | 2,02 | 2,03 | 1,96 | 1,97 | -2,33% | 9.157,00 |
| 25.03.2025 | 2,00 | 2,04 | 2,00 | 2,02 | -1,47% | 11.770,00 |
| 24.03.2025 | 2,03 | 2,06 | 1,99 | 2,05 | 0,00% | 9.276,00 |
| 21.03.2025 | 2,06 | 2,06 | 2,01 | 2,05 | 0,00% | 21.215,00 |
| 20.03.2025 | 2,11 | 2,11 | 2,02 | 2,05 | -2,39% | 20.605,00 |
| 19.03.2025 | 2,11 | 2,12 | 2,09 | 2,10 | -1,41% | 11.620,00 |
| 18.03.2025 | 2,17 | 2,23 | 2,13 | 2,13 | -1,85% | 23.729,00 |
| 17.03.2025 | 2,09 | 2,17 | 2,07 | 2,17 | 4,34% | 27.748,00 |
| 14.03.2025 | 2,08 | 2,10 | 2,05 | 2,08 | -0,95% | 11.018,00 |
| 13.03.2025 | 2,00 | 2,13 | 2,00 | 2,10 | 3,46% | 13.584,00 |
| 12.03.2025 | 2,08 | 2,08 | 2,03 | 2,03 | 0,75% | 14.411,00 |
| 11.03.2025 | 2,02 | 2,10 | 1,94 | 2,01 | 0,00% | 15.674,00 |
| 10.03.2025 | 2,08 | 2,10 | 1,97 | 2,01 | -3,37% | 19.495,00 |
| 07.03.2025 | 1,96 | 2,08 | 1,94 | 2,08 | 5,58% | 9.817,00 |
| 06.03.2025 | 1,97 | 2,01 | 1,92 | 1,97 | 1,86% | 25.463,00 |
| 05.03.2025 | 1,93 | 1,97 | 1,92 | 1,93 | 0,10% | 21.404,00 |
| 04.03.2025 | 1,96 | 1,99 | 1,90 | 1,93 | -4,83% | 51.415,00 |
| 03.03.2025 | 2,15 | 2,15 | 2,01 | 2,03 | -5,14% | 37.627,00 |
| 28.02.2025 | 2,17 | 2,17 | 2,09 | 2,14 | -0,70% | 24.434,00 |
| 27.02.2025 | 2,15 | 2,21 | 2,08 | 2,16 | -7,51% | 46.253,00 |
| 26.02.2025 | 2,41 | 2,44 | 2,33 | 2,33 | -3,12% | 37.320,00 |
| 25.02.2025 | 2,41 | 2,48 | 2,41 | 2,41 | -1,64% | 7.680,00 |
| 24.02.2025 | 2,49 | 2,49 | 2,43 | 2,45 | -1,41% | 10.242,00 |
| 21.02.2025 | 2,48 | 2,57 | 2,48 | 2,48 | -0,80% | 12.910,00 |
| 20.02.2025 | 2,59 | 2,60 | 2,47 | 2,50 | -3,10% | 32.417,00 |
| 19.02.2025 | 2,54 | 2,68 | 2,54 | 2,58 | 0,58% | 15.691,00 |
| 18.02.2025 | 2,65 | 2,65 | 2,54 | 2,57 | -3,21% | 16.035,00 |
| 17.02.2025 | 2,61 | 2,73 | 2,59 | 2,65 | 0,95% | 49.932,00 |
| 14.02.2025 | 2,77 | 2,78 | 2,62 | 2,63 | -6,42% | 37.681,00 |
| 13.02.2025 | 3,08 | 3,08 | 2,58 | 2,81 | -7,73% | 73.199,00 |
| 12.02.2025 | 2,94 | 3,08 | 2,91 | 3,04 | 2,18% | 17.478,00 |
| 11.02.2025 | 3,30 | 3,30 | 2,91 | 2,98 | -9,71% | 61.078,00 |
| 10.02.2025 | 3,21 | 3,31 | 3,21 | 3,30 | 3,29% | 18.339,00 |
| 07.02.2025 | 3,11 | 3,24 | 3,11 | 3,19 | 3,74% | 14.930,00 |
| 06.02.2025 | 3,08 | 3,21 | 3,08 | 3,08 | -0,49% | 17.963,00 |
| 05.02.2025 | 3,15 | 3,17 | 3,05 | 3,09 | 0,32% | 10.113,00 |
| 04.02.2025 | 3,09 | 3,14 | 3,07 | 3,08 | 0,00% | 25.468,00 |
| 03.02.2025 | 3,15 | 3,17 | 3,07 | 3,08 | -2,84% | 52.539,00 |
| 31.01.2025 | 3,22 | 3,24 | 3,16 | 3,17 | -1,40% | 17.350,00 |
| 30.01.2025 | 3,29 | 3,33 | 3,21 | 3,22 | -1,08% | 6.068,00 |
| 29.01.2025 | 3,31 | 3,40 | 3,25 | 3,25 | -1,07% | 23.235,00 |
| 28.01.2025 | 3,23 | 3,35 | 3,23 | 3,29 | 2,18% | 23.696,00 |
| 27.01.2025 | 3,17 | 3,27 | 3,12 | 3,22 | 0,31% | 32.158,00 |
| 24.01.2025 | 3,57 | 3,57 | 3,11 | 3,21 | -10,47% | 206.151,00 |
| 23.01.2025 | 3,53 | 3,67 | 3,53 | 3,58 | 0,14% | 15.353,00 |
| 22.01.2025 | 3,62 | 3,67 | 3,54 | 3,58 | 0,28% | 20.261,00 |
| 21.01.2025 | 3,59 | 3,59 | 3,54 | 3,57 | -0,56% | 7.468,00 |
| 20.01.2025 | 3,48 | 3,70 | 3,48 | 3,59 | 2,43% | 12.620,00 |
| 17.01.2025 | 3,40 | 3,56 | 3,40 | 3,50 | 3,55% | 16.319,00 |
| 16.01.2025 | 3,53 | 3,53 | 3,36 | 3,38 | -3,84% | 12.751,00 |
| 15.01.2025 | 3,47 | 3,54 | 3,44 | 3,52 | 1,74% | 10.436,00 |