0,943€
0,27%
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 | 0,96 | 0,94 | 0,96 | 2,18% | 150,00 |
| 01.10.2025 | 0,95 | 0,96 | 0,94 | 0,94 | -2,99% | 47.649,00 |
| 30.09.2025 | 0,98 | 0,98 | 0,93 | 0,97 | -1,02% | 79.367,00 |
| 29.09.2025 | 1,04 | 1,05 | 0,96 | 0,98 | -5,68% | 221.408,00 |
| 26.09.2025 | 1,06 | 1,06 | 1,00 | 1,04 | -0,95% | 72.214,00 |
| 25.09.2025 | 1,09 | 1,09 | 1,03 | 1,05 | -2,78% | 112.309,00 |
| 24.09.2025 | 1,08 | 1,12 | 1,08 | 1,08 | -0,55% | 51.007,00 |
| 23.09.2025 | 1,09 | 1,13 | 1,07 | 1,08 | -1,81% | 111.733,00 |
| 22.09.2025 | 1,13 | 1,13 | 1,04 | 1,10 | -1,60% | 86.959,00 |
| 19.09.2025 | 1,05 | 1,13 | 1,05 | 1,12 | 6,45% | 61.294,00 |
| 18.09.2025 | 1,07 | 1,10 | 0,99 | 1,05 | -6,06% | 157.743,00 |
| 17.09.2025 | 1,27 | 1,28 | 1,10 | 1,12 | -15,00% | 237.165,00 |
| 16.09.2025 | 1,41 | 1,42 | 1,23 | 1,32 | -5,58% | 51.843,00 |
| 15.09.2025 | 1,40 | 1,41 | 1,40 | 1,40 | 0,14% | 20.580,00 |
| 12.09.2025 | 1,41 | 1,43 | 1,40 | 1,40 | 0,43% | 35.436,00 |
| 11.09.2025 | 1,40 | 1,40 | 1,38 | 1,39 | -0,57% | 24.046,00 |
| 10.09.2025 | 1,38 | 1,42 | 1,38 | 1,40 | 0,87% | 2.455,00 |
| 09.09.2025 | 1,42 | 1,42 | 1,38 | 1,39 | -2,26% | 27.215,00 |
| 08.09.2025 | 1,40 | 1,44 | 1,40 | 1,42 | 0,71% | 43.396,00 |
| 05.09.2025 | 1,38 | 1,41 | 1,38 | 1,41 | 3,38% | 13.136,00 |
| 04.09.2025 | 1,35 | 1,38 | 1,35 | 1,36 | -0,58% | 3.566,00 |
| 03.09.2025 | 1,36 | 1,38 | 1,35 | 1,37 | 0,59% | 10.806,00 |
| 02.09.2025 | 1,37 | 1,39 | 1,36 | 1,36 | -0,44% | 37.678,00 |
| 01.09.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -0,29% | 44.307,00 |
| 29.08.2025 | 1,40 | 1,43 | 1,37 | 1,37 | -2,42% | 26.698,00 |
| 28.08.2025 | 1,41 | 1,45 | 1,41 | 1,41 | 0,43% | 25.895,00 |
| 27.08.2025 | 1,40 | 1,41 | 1,39 | 1,40 | -0,14% | 12.565,00 |
| 26.08.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,57% | 7.583,00 |
| 25.08.2025 | 1,44 | 1,45 | 1,39 | 1,39 | -2,79% | 49.153,00 |
| 22.08.2025 | 1,40 | 1,44 | 1,40 | 1,43 | 1,99% | 10.126,00 |
| 21.08.2025 | 1,44 | 1,44 | 1,41 | 1,41 | 0,00% | 10.245,00 |
| 20.08.2025 | 1,44 | 1,44 | 1,40 | 1,41 | -1,82% | 33.686,00 |
| 19.08.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -1,38% | 3.948,00 |
| 18.08.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 1,68% | 29.481,00 |
| 15.08.2025 | 1,43 | 1,47 | 1,43 | 1,43 | 0,42% | 10.552,00 |
| 14.08.2025 | 1,58 | 1,58 | 1,34 | 1,42 | -11,57% | 87.952,00 |
| 13.08.2025 | 1,58 | 1,67 | 1,55 | 1,61 | -1,35% | 35.053,00 |
| 12.08.2025 | 1,53 | 1,63 | 1,50 | 1,63 | 7,24% | 31.952,00 |
| 11.08.2025 | 1,50 | 1,52 | 1,49 | 1,52 | 1,74% | 13.627,00 |
| 08.08.2025 | 1,51 | 1,54 | 1,49 | 1,49 | -1,06% | 58.679,00 |
| 07.08.2025 | 1,47 | 1,53 | 1,47 | 1,51 | 4,43% | 51.700,00 |
| 06.08.2025 | 1,44 | 1,47 | 1,44 | 1,45 | 0,70% | 9.920,00 |
| 05.08.2025 | 1,41 | 1,46 | 1,41 | 1,44 | 1,41% | 6.683,00 |
| 04.08.2025 | 1,45 | 1,45 | 1,40 | 1,42 | -0,98% | 24.639,00 |
| 01.08.2025 | 1,44 | 1,45 | 1,43 | 1,43 | -0,69% | 61.897,00 |
| 31.07.2025 | 1,47 | 1,50 | 1,43 | 1,44 | -0,55% | 100.845,00 |
| 30.07.2025 | 1,47 | 1,49 | 1,45 | 1,45 | -0,41% | 18.620,00 |
| 29.07.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -5,34% | 30.077,00 |
| 28.07.2025 | 1,45 | 1,56 | 1,45 | 1,54 | 5,06% | 213.529,00 |
| 25.07.2025 | 1,45 | 1,46 | 1,43 | 1,46 | 0,83% | 13.822,00 |
| 24.07.2025 | 1,47 | 1,47 | 1,43 | 1,45 | -0,96% | 37.276,00 |
| 23.07.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 3,68% | 69.129,00 |
| 22.07.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,35% | 26.383,00 |
| 21.07.2025 | 1,49 | 1,49 | 1,43 | 1,45 | -1,50% | 86.553,00 |
| 18.07.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -0,94% | 111.435,00 |
| 17.07.2025 | 1,47 | 1,49 | 1,45 | 1,48 | -1,72% | 29.466,00 |
| 16.07.2025 | 1,54 | 1,54 | 1,49 | 1,51 | -3,21% | 40.827,00 |
| 15.07.2025 | 1,54 | 1,59 | 1,53 | 1,56 | 1,17% | 28.271,00 |
| 14.07.2025 | 1,50 | 1,54 | 1,49 | 1,54 | 2,26% | 34.944,00 |
| 11.07.2025 | 1,50 | 1,54 | 1,48 | 1,51 | 0,00% | 18.923,00 |
| 10.07.2025 | 1,51 | 1,52 | 1,49 | 1,51 | 1,21% | 8.370,00 |
| 09.07.2025 | 1,50 | 1,51 | 1,49 | 1,49 | -2,49% | 7.607,00 |
| 08.07.2025 | 1,50 | 1,53 | 1,50 | 1,53 | 3,25% | 29.741,00 |
| 07.07.2025 | 1,55 | 1,57 | 1,48 | 1,48 | -4,77% | 39.145,00 |
| 04.07.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -2,39% | 10.037,00 |
| 03.07.2025 | 1,52 | 1,60 | 1,52 | 1,59 | 6,57% | 45.912,00 |
| 02.07.2025 | 1,51 | 1,52 | 1,49 | 1,49 | 0,67% | 2.771,00 |
| 01.07.2025 | 1,51 | 1,53 | 1,48 | 1,48 | -3,26% | 31.435,00 |
| 30.06.2025 | 1,54 | 1,56 | 1,53 | 1,53 | -1,16% | 7.785,00 |
| 27.06.2025 | 1,55 | 1,57 | 1,52 | 1,55 | -1,90% | 33.486,00 |
| 26.06.2025 | 1,46 | 1,59 | 1,46 | 1,58 | 8,97% | 78.876,00 |
| 25.06.2025 | 1,43 | 1,47 | 1,43 | 1,45 | 3,42% | 34.157,00 |
| 24.06.2025 | 1,44 | 1,44 | 1,35 | 1,40 | 0,00% | 104.886,00 |
| 23.06.2025 | 1,40 | 1,42 | 1,39 | 1,40 | -1,68% | 21.388,00 |
| 20.06.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 2,15% | 23.560,00 |
| 19.06.2025 | 1,40 | 1,41 | 1,37 | 1,40 | -1,27% | 46.295,00 |
| 18.06.2025 | 1,43 | 1,43 | 1,38 | 1,41 | -1,53% | 33.873,00 |
| 17.06.2025 | 1,47 | 1,48 | 1,44 | 1,44 | -2,45% | 35.789,00 |
| 16.06.2025 | 1,43 | 1,49 | 1,42 | 1,47 | 3,52% | 20.806,00 |
| 13.06.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -2,60% | 86.260,00 |
| 12.06.2025 | 1,48 | 1,48 | 1,44 | 1,46 | -2,67% | 58.119,00 |
| 11.06.2025 | 1,53 | 1,53 | 1,48 | 1,50 | -3,10% | 33.229,00 |
| 10.06.2025 | 1,59 | 1,59 | 1,48 | 1,55 | -3,85% | 40.550,00 |
| 09.06.2025 | 1,56 | 1,61 | 1,54 | 1,61 | 4,55% | 34.308,00 |
| 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 |