3,558€
-0,21%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 3,59 | 3,68 | 3,55 | 3,56 | -0,21% | 19.036,00 |
| 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 |
| 14.01.2025 | 3,53 | 3,57 | 3,46 | 3,46 | -1,14% | 15.276,00 |
| 13.01.2025 | 3,69 | 3,69 | 3,38 | 3,50 | -5,03% | 58.203,00 |
| 10.01.2025 | 3,72 | 3,80 | 3,57 | 3,68 | -2,39% | 12.349,00 |
| 09.01.2025 | 3,64 | 3,82 | 3,64 | 3,77 | 3,86% | 12.987,00 |
| 08.01.2025 | 3,68 | 3,69 | 3,60 | 3,63 | -0,14% | 4.481,00 |
| 07.01.2025 | 3,73 | 3,73 | 3,62 | 3,64 | -2,55% | 12.452,00 |
| 06.01.2025 | 3,79 | 3,81 | 3,67 | 3,73 | -0,67% | 6.286,00 |
| 03.01.2025 | 3,82 | 3,86 | 3,73 | 3,76 | -1,70% | 14.404,00 |
| 02.01.2025 | 3,86 | 3,91 | 3,78 | 3,82 | -1,16% | 15.639,00 |
| 30.12.2024 | 3,74 | 3,88 | 3,74 | 3,87 | 3,48% | 12.608,00 |
| 27.12.2024 | 3,80 | 3,88 | 3,70 | 3,74 | -1,71% | 30.819,00 |
| 23.12.2024 | 3,62 | 3,81 | 3,62 | 3,80 | 3,40% | 8.728,00 |
| 20.12.2024 | 3,65 | 3,72 | 3,58 | 3,68 | 0,14% | 15.620,00 |
| 19.12.2024 | 3,75 | 3,77 | 3,66 | 3,67 | -3,04% | 20.613,00 |
| 18.12.2024 | 3,75 | 3,87 | 3,74 | 3,79 | 1,07% | 18.412,00 |
| 17.12.2024 | 3,78 | 3,82 | 3,74 | 3,75 | -1,19% | 21.700,00 |
| 16.12.2024 | 3,91 | 3,92 | 3,72 | 3,79 | -2,94% | 32.422,00 |
| 13.12.2024 | 3,97 | 4,04 | 3,89 | 3,91 | -1,64% | 7.054,00 |
| 12.12.2024 | 4,06 | 4,07 | 3,97 | 3,97 | -0,63% | 9.013,00 |
| 11.12.2024 | 3,95 | 4,12 | 3,95 | 4,00 | 1,14% | 39.922,00 |
| 10.12.2024 | 3,90 | 4,00 | 3,90 | 3,95 | -0,63% | 12.689,00 |
| 09.12.2024 | 3,84 | 4,08 | 3,84 | 3,98 | 1,92% | 30.438,00 |
| 06.12.2024 | 3,97 | 3,99 | 3,85 | 3,90 | -0,76% | 16.549,00 |
| 05.12.2024 | 3,80 | 4,03 | 3,80 | 3,93 | 2,08% | 57.498,00 |
| 04.12.2024 | 3,82 | 3,87 | 3,81 | 3,85 | 3,22% | 17.330,00 |
| 03.12.2024 | 3,68 | 3,77 | 3,62 | 3,73 | 1,50% | 10.271,00 |
| 02.12.2024 | 3,58 | 3,73 | 3,58 | 3,68 | 2,08% | 11.033,00 |
| 29.11.2024 | 3,66 | 3,66 | 3,60 | 3,60 | 0,42% | 12.050,00 |
| 28.11.2024 | 3,69 | 3,69 | 3,59 | 3,59 | -2,05% | 14.075,00 |
| 27.11.2024 | 3,65 | 3,68 | 3,61 | 3,66 | 0,14% | 13.767,00 |
| 26.11.2024 | 3,81 | 3,81 | 3,66 | 3,66 | -4,19% | 12.722,00 |
| 25.11.2024 | 3,94 | 4,00 | 3,82 | 3,82 | -1,55% | 27.791,00 |
| 22.11.2024 | 3,78 | 3,97 | 3,78 | 3,88 | 3,89% | 14.448,00 |
| 21.11.2024 | 3,81 | 3,82 | 3,72 | 3,73 | -0,67% | 31.421,00 |
| 20.11.2024 | 3,88 | 3,92 | 3,75 | 3,76 | -2,47% | 8.810,00 |
| 19.11.2024 | 3,82 | 3,87 | 3,75 | 3,85 | 0,92% | 16.477,00 |
| 18.11.2024 | 3,86 | 3,94 | 3,79 | 3,82 | -1,42% | 27.697,00 |
| 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 |