0,945€
1,61%
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 | 0,97 | 0,94 | 0,96 | 3,66% | - |
| 01.10.2025 | 0,95 | 0,96 | 0,93 | 0,93 | 0,00% | - |
| 30.09.2025 | 0,97 | 0,98 | 0,93 | 0,93 | -2,62% | - |
| 29.09.2025 | 1,04 | 1,04 | 0,96 | 0,96 | -8,61% | - |
| 26.09.2025 | 1,06 | 1,06 | 1,00 | 1,05 | -2,88% | 3.600,00 |
| 25.09.2025 | 1,08 | 1,10 | 1,03 | 1,08 | 0,56% | - |
| 24.09.2025 | 1,09 | 1,12 | 1,07 | 1,07 | 0,38% | - |
| 23.09.2025 | 1,10 | 1,13 | 1,06 | 1,07 | 3,29% | 3.200,00 |
| 22.09.2025 | 1,12 | 1,12 | 1,03 | 1,03 | -3,91% | - |
| 19.09.2025 | 1,04 | 1,08 | 1,04 | 1,07 | 1,32% | 50,00 |
| 18.09.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -11,67% | 900,00 |
| 17.09.2025 | 1,24 | 1,24 | 1,20 | 1,20 | -7,69% | 1.200,00 |
| 16.09.2025 | 1,39 | 1,40 | 1,30 | 1,30 | -6,34% | 1.500,00 |
| 15.09.2025 | 1,39 | 1,40 | 1,38 | 1,39 | -1,42% | - |
| 12.09.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 1,73% | - |
| 11.09.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -1,14% | - |
| 10.09.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 1,16% | - |
| 09.09.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -0,43% | - |
| 08.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,58% | - |
| 05.09.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 2,83% | - |
| 04.09.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,15% | - |
| 03.09.2025 | 1,35 | 1,35 | 1,34 | 1,34 | -0,74% | - |
| 02.09.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,45% | 2.000,00 |
| 01.09.2025 | 1,37 | 1,37 | 1,35 | 1,35 | -1,17% | - |
| 29.08.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -4,35% | - |
| 28.08.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 2,01% | - |
| 27.08.2025 | 1,41 | 1,41 | 1,41 | 1,40 | 0,58% | - |
| 25.08.2025 | 1,43 | 1,43 | 1,39 | 1,39 | -3,07% | 3.050,00 |
| 22.08.2025 | 1,40 | 1,43 | 1,40 | 1,43 | 1,85% | - |
| 21.08.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 0,72% | - |
| 20.08.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -1,83% | - |
| 19.08.2025 | 1,42 | 1,44 | 1,42 | 1,42 | 0,00% | - |
| 18.08.2025 | 1,42 | 1,45 | 1,42 | 1,42 | -1,93% | - |
| 16.08.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 2,69% | - |
| 14.08.2025 | 1,49 | 1,49 | 1,41 | 1,41 | -11,75% | - |
| 13.08.2025 | 1,58 | 1,64 | 1,58 | 1,60 | 5,54% | - |
| 12.08.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 1,88% | - |
| 08.08.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 0,40% | - |
| 07.08.2025 | 1,44 | 1,50 | 1,44 | 1,48 | 3,35% | 3.000,00 |
| 06.08.2025 | 1,44 | 1,45 | 1,43 | 1,43 | 0,42% | - |
| 05.08.2025 | 1,41 | 1,45 | 1,41 | 1,43 | 1,71% | - |
| 04.08.2025 | 1,44 | 1,44 | 1,40 | 1,40 | -1,68% | - |
| 01.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,33% | - |
| 31.07.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -0,81% | - |
| 30.07.2025 | 1,45 | 1,47 | 1,45 | 1,47 | -0,41% | - |
| 29.07.2025 | 1,51 | 1,52 | 1,48 | 1,48 | -5,25% | 150,00 |
| 28.07.2025 | 1,45 | 1,56 | 1,45 | 1,56 | 8,93% | 15.508,00 |
| 25.07.2025 | 1,42 | 1,43 | 1,41 | 1,43 | -0,55% | - |
| 24.07.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -1,23% | - |
| 23.07.2025 | 1,42 | 1,47 | 1,42 | 1,46 | 3,99% | - |
| 22.07.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -1,96% | - |
| 21.07.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -1,92% | 3.400,00 |
| 18.07.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -0,41% | - |
| 17.07.2025 | 1,49 | 1,49 | 1,46 | 1,47 | -1,35% | - |
| 16.07.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -5,47% | - |
| 15.07.2025 | 1,51 | 1,58 | 1,51 | 1,57 | 5,65% | - |
| 14.07.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -0,80% | - |
| 11.07.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,81% | - |
| 10.07.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -2,23% | - |
| 09.07.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 2,42% | - |
| 08.07.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -3,63% | - |
| 04.07.2025 | 1,58 | 1,58 | 1,54 | 1,54 | -2,65% | 241,00 |
| 03.07.2025 | 1,48 | 1,58 | 1,48 | 1,58 | 7,03% | - |
| 02.07.2025 | 1,48 | 1,52 | 1,48 | 1,48 | 0,54% | - |
| 01.07.2025 | 1,51 | 1,52 | 1,47 | 1,47 | -1,60% | - |
| 30.06.2025 | 1,53 | 1,55 | 1,50 | 1,50 | -1,58% | 3.000,00 |
| 27.06.2025 | 1,56 | 1,56 | 1,52 | 1,52 | -2,19% | - |
| 26.06.2025 | 1,42 | 1,55 | 1,42 | 1,55 | 7,32% | - |
| 25.06.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 1,54% | - |
| 24.06.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 2,59% | - |
| 23.06.2025 | 1,39 | 1,39 | 1,38 | 1,39 | -0,14% | - |
| 20.06.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,14% | - |
| 19.06.2025 | 1,39 | 1,40 | 1,37 | 1,39 | 0,00% | - |
| 18.06.2025 | 1,43 | 1,43 | 1,38 | 1,39 | -2,66% | - |
| 17.06.2025 | 1,44 | 1,48 | 1,43 | 1,43 | -2,33% | 1.100,00 |
| 16.06.2025 | 1,42 | 1,46 | 1,41 | 1,46 | 3,54% | 1.000,00 |
| 13.06.2025 | 1,44 | 1,44 | 1,40 | 1,41 | -2,62% | 2.900,00 |
| 12.06.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -2,82% | - |
| 11.06.2025 | 1,51 | 1,51 | 1,46 | 1,49 | -1,84% | 200,00 |
| 10.06.2025 | 1,58 | 1,58 | 1,47 | 1,52 | -2,06% | 4.500,00 |
| 09.06.2025 | 1,54 | 1,55 | 1,53 | 1,55 | 0,78% | - |
| 06.06.2025 | 1,43 | 1,54 | 1,43 | 1,54 | 7,99% | 1.000,00 |
| 05.06.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -5,31% | - |
| 04.06.2025 | 1,43 | 1,51 | 1,43 | 1,51 | 5,02% | 550,00 |
| 03.06.2025 | 1,45 | 1,45 | 1,41 | 1,43 | -2,45% | - |
| 02.06.2025 | 1,52 | 1,52 | 1,44 | 1,47 | -3,67% | - |
| 30.05.2025 | 1,55 | 1,55 | 1,52 | 1,53 | -2,30% | - |
| 29.05.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -2,50% | - |
| 28.05.2025 | 1,55 | 1,62 | 1,55 | 1,60 | 2,56% | 22,00 |
| 27.05.2025 | 1,52 | 1,57 | 1,52 | 1,56 | 1,83% | - |
| 26.05.2025 | 1,51 | 1,54 | 1,51 | 1,53 | 3,23% | - |
| 23.05.2025 | 1,48 | 1,50 | 1,47 | 1,49 | -0,40% | - |
| 22.05.2025 | 1,50 | 1,50 | 1,48 | 1,49 | -2,10% | - |
| 21.05.2025 | 1,50 | 1,54 | 1,50 | 1,52 | -0,13% | 700,00 |
| 20.05.2025 | 1,46 | 1,54 | 1,46 | 1,53 | 3,95% | - |
| 19.05.2025 | 1,50 | 1,50 | 1,45 | 1,47 | -0,54% | 1,00 |
| 16.05.2025 | 1,55 | 1,55 | 1,48 | 1,48 | -4,03% | - |
| 15.05.2025 | 1,69 | 1,69 | 1,47 | 1,54 | -8,01% | 3.940,00 |
| 14.05.2025 | 1,66 | 1,67 | 1,66 | 1,67 | 0,60% | - |
| 13.05.2025 | 1,67 | 1,68 | 1,66 | 1,66 | 0,24% | - |