1,450€
2,69%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 1,43 | 1,47 | 1,43 | 1,44 | 0,84% | - |
| 14.08.2025 | 1,49 | 1,51 | 1,33 | 1,43 | -9,91% | - |
| 13.08.2025 | 1,59 | 1,67 | 1,55 | 1,59 | -1,86% | - |
| 12.08.2025 | 1,52 | 1,62 | 1,48 | 1,62 | 6,46% | - |
| 11.08.2025 | 1,51 | 1,52 | 1,49 | 1,52 | 0,60% | - |
| 08.08.2025 | 1,51 | 1,56 | 1,49 | 1,51 | -0,20% | - |
| 07.08.2025 | 1,46 | 1,54 | 1,45 | 1,51 | 3,92% | 6.000,00 |
| 06.08.2025 | 1,45 | 1,48 | 1,45 | 1,45 | 0,48% | - |
| 05.08.2025 | 1,43 | 1,47 | 1,41 | 1,45 | 1,47% | - |
| 04.08.2025 | 1,46 | 1,46 | 1,41 | 1,43 | -1,04% | - |
| 01.08.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -0,41% | - |
| 31.07.2025 | 1,47 | 1,49 | 1,44 | 1,45 | -0,89% | - |
| 30.07.2025 | 1,47 | 1,50 | 1,46 | 1,46 | -0,34% | - |
| 29.07.2025 | 1,53 | 1,54 | 1,46 | 1,47 | -4,12% | 300,00 |
| 28.07.2025 | 1,45 | 1,57 | 1,44 | 1,53 | 5,02% | 21.508,00 |
| 25.07.2025 | 1,44 | 1,46 | 1,42 | 1,46 | 1,11% | - |
| 24.07.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -2,64% | - |
| 23.07.2025 | 1,44 | 1,49 | 1,43 | 1,48 | 3,87% | - |
| 22.07.2025 | 1,44 | 1,45 | 1,41 | 1,42 | -1,45% | - |
| 21.07.2025 | 1,48 | 1,48 | 1,43 | 1,44 | -2,30% | 4.800,00 |
| 18.07.2025 | 1,49 | 1,49 | 1,46 | 1,48 | -0,20% | - |
| 17.07.2025 | 1,51 | 1,51 | 1,45 | 1,48 | -1,79% | - |
| 16.07.2025 | 1,56 | 1,56 | 1,49 | 1,51 | -3,77% | - |
| 15.07.2025 | 1,53 | 1,60 | 1,50 | 1,57 | 2,42% | - |
| 14.07.2025 | 1,51 | 1,54 | 1,48 | 1,53 | 1,06% | - |
| 11.07.2025 | 1,51 | 1,55 | 1,49 | 1,51 | 0,13% | - |
| 10.07.2025 | 1,50 | 1,53 | 1,49 | 1,51 | 0,40% | - |
| 09.07.2025 | 1,51 | 1,54 | 1,49 | 1,51 | -0,59% | - |
| 08.07.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 1,75% | - |
| 07.07.2025 | 1,56 | 1,56 | 1,48 | 1,49 | -4,12% | - |
| 04.07.2025 | 1,59 | 1,60 | 1,55 | 1,55 | -2,94% | 241,00 |
| 03.07.2025 | 1,50 | 1,61 | 1,50 | 1,60 | 6,38% | - |
| 02.07.2025 | 1,50 | 1,54 | 1,49 | 1,50 | 0,60% | - |
| 01.07.2025 | 1,53 | 1,53 | 1,48 | 1,50 | -2,16% | - |
| 30.06.2025 | 1,55 | 1,57 | 1,51 | 1,53 | -1,04% | 6.000,00 |
| 27.06.2025 | 1,58 | 1,58 | 1,51 | 1,54 | -1,78% | - |
| 26.06.2025 | 1,44 | 1,60 | 1,44 | 1,57 | 9,17% | - |
| 25.06.2025 | 1,42 | 1,48 | 1,42 | 1,44 | 1,84% | - |
| 24.06.2025 | 1,44 | 1,45 | 1,36 | 1,41 | 0,00% | - |
| 23.06.2025 | 1,41 | 1,42 | 1,38 | 1,41 | 0,28% | - |
| 20.06.2025 | 1,42 | 1,45 | 1,40 | 1,41 | 0,28% | - |
| 19.06.2025 | 1,40 | 1,42 | 1,35 | 1,41 | 0,00% | - |
| 18.06.2025 | 1,45 | 1,45 | 1,39 | 1,41 | -2,70% | - |
| 17.06.2025 | 1,46 | 1,49 | 1,44 | 1,45 | -2,56% | 1.200,00 |
| 16.06.2025 | 1,44 | 1,51 | 1,42 | 1,48 | 3,42% | 2.000,00 |
| 13.06.2025 | 1,45 | 1,46 | 1,41 | 1,43 | -1,98% | 7.700,00 |
| 12.06.2025 | 1,50 | 1,51 | 1,44 | 1,46 | -3,24% | - |
| 11.06.2025 | 1,53 | 1,53 | 1,47 | 1,51 | -1,88% | 400,00 |
| 10.06.2025 | 1,60 | 1,60 | 1,47 | 1,54 | -4,29% | 7.500,00 |
| 09.06.2025 | 1,56 | 1,61 | 1,55 | 1,61 | 3,87% | - |
| 06.06.2025 | 1,43 | 1,58 | 1,43 | 1,55 | 7,49% | 1.000,00 |
| 05.06.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -2,63% | - |
| 04.06.2025 | 1,45 | 1,53 | 1,44 | 1,48 | 2,49% | 550,00 |
| 03.06.2025 | 1,47 | 1,48 | 1,41 | 1,45 | -3,15% | - |
| 02.06.2025 | 1,53 | 1,53 | 1,44 | 1,49 | -2,86% | - |
| 30.05.2025 | 1,57 | 1,57 | 1,52 | 1,54 | -1,98% | - |
| 29.05.2025 | 1,59 | 1,59 | 1,56 | 1,57 | -0,06% | - |
| 28.05.2025 | 1,57 | 1,63 | 1,56 | 1,57 | -0,57% | 44,00 |
| 27.05.2025 | 1,54 | 1,59 | 1,52 | 1,58 | 2,14% | - |
| 26.05.2025 | 1,53 | 1,55 | 1,51 | 1,54 | 2,32% | - |
| 23.05.2025 | 1,48 | 1,56 | 1,47 | 1,51 | 0,80% | - |
| 22.05.2025 | 1,52 | 1,52 | 1,48 | 1,50 | -1,45% | - |
| 21.05.2025 | 1,52 | 1,55 | 1,50 | 1,52 | -0,33% | 2.100,00 |
| 20.05.2025 | 1,48 | 1,56 | 1,48 | 1,52 | 2,49% | - |
| 19.05.2025 | 1,52 | 1,52 | 1,46 | 1,49 | -2,94% | 6,00 |
| 16.05.2025 | 1,57 | 1,58 | 1,47 | 1,53 | -2,30% | - |
| 15.05.2025 | 1,72 | 1,72 | 1,47 | 1,57 | -8,20% | 13.760,00 |
| 14.05.2025 | 1,68 | 1,73 | 1,66 | 1,71 | 1,67% | - |
| 13.05.2025 | 1,69 | 1,73 | 1,66 | 1,68 | -1,18% | - |
| 12.05.2025 | 1,66 | 1,70 | 1,65 | 1,70 | 3,72% | 250,00 |
| 09.05.2025 | 1,62 | 1,67 | 1,59 | 1,64 | 1,93% | - |
| 08.05.2025 | 1,52 | 1,62 | 1,52 | 1,61 | 5,86% | - |
| 07.05.2025 | 1,58 | 1,60 | 1,52 | 1,52 | -4,53% | - |
| 06.05.2025 | 1,67 | 1,67 | 1,52 | 1,59 | -4,50% | 1.300,00 |
| 05.05.2025 | 1,63 | 1,71 | 1,59 | 1,67 | 1,59% | - |
| 02.05.2025 | 1,60 | 1,65 | 1,59 | 1,64 | 3,99% | - |
| 30.04.2025 | 1,59 | 1,59 | 1,51 | 1,58 | -7,83% | 1.000,00 |
| 29.04.2025 | 1,71 | 1,75 | 1,68 | 1,71 | 0,00% | - |
| 28.04.2025 | 1,68 | 1,73 | 1,66 | 1,71 | 1,24% | - |
| 25.04.2025 | 1,73 | 1,74 | 1,64 | 1,69 | -1,29% | 12.500,00 |
| 24.04.2025 | 1,77 | 1,78 | 1,67 | 1,71 | -3,71% | - |
| 23.04.2025 | 1,61 | 1,79 | 1,61 | 1,78 | 9,96% | - |
| 22.04.2025 | 1,73 | 1,74 | 1,56 | 1,62 | -13,06% | 800,00 |
| 17.04.2025 | 1,66 | 1,86 | 1,66 | 1,86 | 13,69% | - |
| 16.04.2025 | 1,64 | 1,67 | 1,62 | 1,64 | -2,15% | - |
| 15.04.2025 | 1,69 | 1,72 | 1,64 | 1,67 | -1,24% | - |
| 14.04.2025 | 1,54 | 1,70 | 1,53 | 1,69 | 10,01% | 2.500,00 |
| 11.04.2025 | 1,48 | 1,54 | 1,43 | 1,54 | 3,29% | - |
| 10.04.2025 | 1,57 | 1,63 | 1,42 | 1,49 | -7,57% | 150,00 |
| 09.04.2025 | 1,56 | 1,64 | 1,42 | 1,61 | 2,81% | 400,00 |
| 08.04.2025 | 1,64 | 1,64 | 1,49 | 1,57 | -4,97% | 3.000,00 |
| 07.04.2025 | 1,52 | 1,69 | 1,43 | 1,65 | 4,30% | 4.000,00 |
| 04.04.2025 | 1,69 | 1,69 | 1,53 | 1,58 | -6,45% | - |
| 03.04.2025 | 1,69 | 1,75 | 1,66 | 1,69 | -2,37% | - |
| 02.04.2025 | 1,75 | 1,76 | 1,71 | 1,73 | -1,20% | 350,00 |
| 01.04.2025 | 1,80 | 1,82 | 1,74 | 1,75 | -2,39% | - |
| 31.03.2025 | 1,83 | 1,83 | 1,76 | 1,80 | -2,60% | 6.000,00 |
| 28.03.2025 | 1,93 | 1,93 | 1,83 | 1,84 | -4,90% | - |
| 27.03.2025 | 1,96 | 1,96 | 1,90 | 1,94 | -0,87% | - |
| 26.03.2025 | 2,01 | 2,05 | 1,96 | 1,96 | -3,74% | - |