3,920€
1,03%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 3,89 | 3,97 | 3,87 | 3,87 | -0,26% | 18.150,00 |
| 14.11.2024 | 3,97 | 3,99 | 3,86 | 3,88 | 1,04% | 14.650,00 |
| 13.11.2024 | 3,91 | 4,01 | 3,84 | 3,84 | -2,78% | 35.754,00 |
| 12.11.2024 | 3,85 | 4,02 | 3,85 | 3,95 | 2,86% | 46.839,00 |
| 11.11.2024 | 3,91 | 4,02 | 3,84 | 3,84 | -0,90% | 44.547,00 |
| 08.11.2024 | 4,03 | 4,12 | 3,88 | 3,88 | -3,61% | 52.015,00 |
| 07.11.2024 | 3,41 | 4,15 | 3,41 | 4,02 | 22,37% | 235.287,00 |
| 06.11.2024 | 3,39 | 3,53 | 3,29 | 3,29 | -3,24% | 24.365,00 |
| 05.11.2024 | 3,41 | 3,47 | 3,39 | 3,40 | -0,59% | 6.129,00 |
| 04.11.2024 | 3,49 | 3,51 | 3,41 | 3,42 | -1,73% | 8.107,00 |
| 01.11.2024 | 3,51 | 3,61 | 3,41 | 3,48 | -0,86% | 7.976,00 |
| 31.10.2024 | 3,58 | 3,66 | 3,51 | 3,51 | -2,77% | 9.344,00 |
| 30.10.2024 | 3,42 | 3,66 | 3,41 | 3,61 | 6,34% | 64.427,00 |
| 29.10.2024 | 3,43 | 3,50 | 3,39 | 3,39 | 0,30% | 10.806,00 |
| 28.10.2024 | 3,16 | 3,44 | 3,16 | 3,38 | 6,96% | 37.403,00 |
| 25.10.2024 | 3,24 | 3,25 | 3,16 | 3,16 | -2,32% | 20.036,00 |
| 24.10.2024 | 3,22 | 3,29 | 3,21 | 3,24 | -0,92% | 6.419,00 |
| 23.10.2024 | 3,25 | 3,27 | 3,25 | 3,27 | -0,91% | 720,00 |
| 22.10.2024 | 3,25 | 3,34 | 3,21 | 3,30 | 2,17% | 15.026,00 |
| 21.10.2024 | 3,24 | 3,33 | 3,22 | 3,23 | -0,46% | 25.231,00 |
| 18.10.2024 | 3,33 | 3,33 | 3,24 | 3,24 | -3,86% | 9.700,00 |
| 17.10.2024 | 3,35 | 3,37 | 3,30 | 3,37 | 0,90% | 7.887,00 |
| 16.10.2024 | 3,30 | 3,34 | 3,29 | 3,34 | 1,52% | 3.080,00 |
| 15.10.2024 | 3,27 | 3,40 | 3,25 | 3,29 | 1,08% | 23.470,00 |
| 14.10.2024 | 3,35 | 3,35 | 3,26 | 3,26 | -2,25% | 24.857,00 |
| 11.10.2024 | 3,35 | 3,40 | 3,31 | 3,33 | -0,45% | 35.333,00 |
| 10.10.2024 | 3,39 | 3,40 | 3,34 | 3,35 | -0,30% | 25.073,00 |
| 09.10.2024 | 3,46 | 3,48 | 3,36 | 3,36 | -2,89% | 22.818,00 |
| 08.10.2024 | 3,49 | 3,53 | 3,44 | 3,46 | -1,14% | 14.114,00 |
| 07.10.2024 | 3,41 | 3,58 | 3,40 | 3,50 | 1,75% | 27.662,00 |
| 04.10.2024 | 3,63 | 3,63 | 3,33 | 3,44 | -4,85% | 54.094,00 |
| 03.10.2024 | 3,66 | 3,72 | 3,61 | 3,61 | -1,23% | 20.140,00 |
| 02.10.2024 | 3,67 | 3,74 | 3,64 | 3,66 | 0,55% | 28.584,00 |
| 01.10.2024 | 3,77 | 3,81 | 3,64 | 3,64 | -3,84% | 44.498,00 |
| 30.09.2024 | 3,58 | 3,80 | 3,58 | 3,78 | 5,73% | 74.430,00 |
| 27.09.2024 | 3,51 | 3,75 | 3,51 | 3,58 | 2,00% | 30.044,00 |
| 26.09.2024 | 3,62 | 3,62 | 3,46 | 3,51 | -2,50% | 38.098,00 |
| 25.09.2024 | 3,61 | 3,66 | 3,54 | 3,60 | 0,70% | 13.670,00 |
| 24.09.2024 | 3,71 | 3,78 | 3,57 | 3,57 | -2,72% | 144.189,00 |
| 23.09.2024 | 3,76 | 3,76 | 3,64 | 3,67 | -2,13% | 35.762,00 |
| 20.09.2024 | 3,66 | 3,77 | 3,66 | 3,75 | 2,74% | 40.258,00 |
| 19.09.2024 | 3,63 | 3,77 | 3,61 | 3,65 | 0,69% | 54.281,00 |
| 18.09.2024 | 3,50 | 3,63 | 3,46 | 3,63 | 3,87% | 23.664,00 |
| 17.09.2024 | 3,38 | 3,59 | 3,38 | 3,49 | 3,71% | 37.757,00 |
| 16.09.2024 | 3,43 | 3,43 | 3,37 | 3,37 | -0,59% | 11.009,00 |
| 13.09.2024 | 3,31 | 3,43 | 3,31 | 3,39 | 2,42% | 36.037,00 |
| 12.09.2024 | 3,34 | 3,37 | 3,31 | 3,31 | 0,76% | 10.088,00 |
| 11.09.2024 | 3,37 | 3,37 | 3,24 | 3,28 | -1,20% | 3.830,00 |
| 10.09.2024 | 3,30 | 3,48 | 3,30 | 3,32 | -0,30% | 18.842,00 |
| 09.09.2024 | 3,14 | 3,33 | 3,14 | 3,33 | 6,56% | 15.033,00 |
| 06.09.2024 | 3,16 | 3,18 | 3,13 | 3,13 | -0,95% | 9.946,00 |
| 05.09.2024 | 3,19 | 3,26 | 3,16 | 3,16 | -1,10% | 11.416,00 |
| 04.09.2024 | 3,23 | 3,24 | 3,12 | 3,19 | -1,24% | 20.282,00 |
| 03.09.2024 | 3,37 | 3,45 | 3,23 | 3,23 | -4,30% | 25.829,00 |
| 02.09.2024 | 3,48 | 3,50 | 3,36 | 3,38 | -2,88% | 43.069,00 |
| 30.08.2024 | 3,33 | 3,48 | 3,30 | 3,48 | 6,27% | 41.421,00 |
| 29.08.2024 | 3,28 | 3,35 | 3,25 | 3,27 | 0,62% | 38.121,00 |
| 28.08.2024 | 3,26 | 3,38 | 3,15 | 3,25 | -0,15% | 31.599,00 |
| 27.08.2024 | 3,38 | 3,38 | 3,21 | 3,26 | -3,41% | 26.206,00 |
| 26.08.2024 | 3,21 | 3,40 | 3,20 | 3,37 | 6,14% | 85.720,00 |
| 23.08.2024 | 3,22 | 3,26 | 3,18 | 3,18 | -2,01% | 28.321,00 |
| 22.08.2024 | 3,11 | 3,25 | 3,08 | 3,24 | 3,68% | 33.463,00 |
| 21.08.2024 | 3,09 | 3,22 | 3,08 | 3,13 | -1,11% | 28.036,00 |
| 20.08.2024 | 3,34 | 3,40 | 3,11 | 3,16 | -6,37% | 46.726,00 |
| 19.08.2024 | 3,15 | 3,38 | 3,15 | 3,38 | 6,97% | 63.845,00 |
| 16.08.2024 | 3,00 | 3,26 | 2,97 | 3,16 | 7,31% | 129.864,00 |
| 15.08.2024 | 2,89 | 3,00 | 2,79 | 2,94 | 4,63% | 64.887,00 |
| 14.08.2024 | 2,81 | 2,90 | 2,75 | 2,81 | -0,53% | 9.790,00 |
| 13.08.2024 | 2,88 | 2,92 | 2,82 | 2,83 | 1,25% | 45.697,00 |
| 12.08.2024 | 2,72 | 2,84 | 2,72 | 2,79 | 3,14% | 30.687,00 |
| 09.08.2024 | 2,78 | 2,85 | 2,70 | 2,71 | -2,52% | 18.264,00 |
| 08.08.2024 | 2,69 | 2,79 | 2,69 | 2,78 | 3,16% | 21.585,00 |
| 07.08.2024 | 2,50 | 2,74 | 2,50 | 2,69 | 8,47% | 48.937,00 |
| 06.08.2024 | 2,39 | 2,49 | 2,36 | 2,48 | 6,44% | 19.373,00 |
| 05.08.2024 | 2,48 | 2,48 | 2,25 | 2,33 | -7,54% | 67.827,00 |
| 02.08.2024 | 2,67 | 2,70 | 2,50 | 2,52 | -6,32% | 50.114,00 |
| 01.08.2024 | 2,77 | 2,85 | 2,69 | 2,69 | -4,10% | 18.645,00 |
| 31.07.2024 | 2,52 | 2,85 | 2,52 | 2,81 | 14,26% | 59.472,00 |
| 30.07.2024 | 2,49 | 2,52 | 2,46 | 2,46 | 1,45% | 10.910,00 |
| 29.07.2024 | 2,49 | 2,50 | 2,42 | 2,42 | -0,82% | 8.406,00 |
| 26.07.2024 | 2,41 | 2,48 | 2,39 | 2,44 | 2,52% | 19.779,00 |
| 25.07.2024 | 2,41 | 2,41 | 2,38 | 2,38 | -2,46% | 10.155,00 |
| 24.07.2024 | 2,52 | 2,53 | 2,43 | 2,44 | -4,69% | 16.756,00 |
| 23.07.2024 | 2,62 | 2,62 | 2,56 | 2,56 | -1,54% | 18.399,00 |
| 22.07.2024 | 2,54 | 2,65 | 2,54 | 2,60 | 2,56% | 10.816,00 |
| 19.07.2024 | 2,63 | 2,63 | 2,54 | 2,54 | -3,06% | 7.282,00 |
| 18.07.2024 | 2,57 | 2,65 | 2,57 | 2,62 | 2,55% | 10.096,00 |
| 17.07.2024 | 2,59 | 2,59 | 2,55 | 2,55 | 0,20% | 10.715,00 |
| 16.07.2024 | 2,57 | 2,59 | 2,55 | 2,55 | -1,36% | 4.114,00 |
| 15.07.2024 | 2,49 | 2,61 | 2,49 | 2,58 | 2,99% | 8.872,00 |
| 12.07.2024 | 2,43 | 2,56 | 2,43 | 2,51 | 3,94% | 14.601,00 |
| 11.07.2024 | 2,36 | 2,47 | 2,36 | 2,41 | 1,90% | 32.732,00 |
| 10.07.2024 | 2,40 | 2,46 | 2,34 | 2,37 | -3,07% | 37.184,00 |
| 09.07.2024 | 2,46 | 2,50 | 2,42 | 2,44 | -0,41% | 10.189,00 |
| 08.07.2024 | 2,47 | 2,48 | 2,42 | 2,45 | -1,21% | 23.737,00 |
| 05.07.2024 | 2,51 | 2,56 | 2,48 | 2,48 | -1,00% | 10.888,00 |
| 04.07.2024 | 2,67 | 2,68 | 2,50 | 2,51 | -7,05% | 7.996,00 |
| 03.07.2024 | 2,59 | 2,70 | 2,59 | 2,70 | 7,16% | 15.812,00 |
| 02.07.2024 | 2,59 | 2,59 | 2,52 | 2,52 | -3,27% | 4.764,00 |
| 01.07.2024 | 2,64 | 2,64 | 2,60 | 2,60 | -1,14% | 5.306,00 |