1,540€
7,99%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 2,00 | 2,05 | 2,00 | 2,03 | 0,54% | 600,00 |
| 24.03.2025 | 2,04 | 2,06 | 2,00 | 2,02 | -0,54% | - |
| 21.03.2025 | 2,06 | 2,08 | 2,01 | 2,03 | -1,26% | - |
| 20.03.2025 | 2,11 | 2,12 | 2,03 | 2,06 | -2,37% | - |
| 19.03.2025 | 2,12 | 2,14 | 2,07 | 2,11 | -1,63% | 80,00 |
| 18.03.2025 | 2,16 | 2,23 | 2,14 | 2,14 | -1,61% | 7.094,00 |
| 17.03.2025 | 2,08 | 2,18 | 2,08 | 2,18 | 4,21% | 3.200,00 |
| 14.03.2025 | 2,11 | 2,14 | 2,05 | 2,09 | -0,71% | - |
| 13.03.2025 | 2,02 | 2,14 | 1,98 | 2,11 | 3,29% | - |
| 12.03.2025 | 2,08 | 2,11 | 2,03 | 2,04 | -0,59% | - |
| 11.03.2025 | 2,03 | 2,08 | 1,94 | 2,05 | 1,64% | - |
| 10.03.2025 | 2,07 | 2,11 | 1,98 | 2,02 | -2,80% | 2.198,00 |
| 07.03.2025 | 1,97 | 2,08 | 1,94 | 2,08 | 4,64% | - |
| 06.03.2025 | 1,96 | 2,00 | 1,93 | 1,98 | 1,38% | 600,00 |
| 05.03.2025 | 1,94 | 1,98 | 1,92 | 1,96 | 1,24% | 3.300,00 |
| 04.03.2025 | 2,01 | 2,01 | 1,87 | 1,93 | -4,21% | 1.500,00 |
| 03.03.2025 | 2,15 | 2,16 | 2,01 | 2,02 | -5,97% | 24.300,00 |
| 28.02.2025 | 2,16 | 2,17 | 2,08 | 2,15 | -1,06% | - |
| 27.02.2025 | 2,35 | 2,36 | 2,06 | 2,17 | -7,67% | 20.910,00 |
| 26.02.2025 | 2,42 | 2,45 | 2,34 | 2,35 | -2,45% | 23.650,00 |
| 25.02.2025 | 2,42 | 2,51 | 2,41 | 2,41 | -0,74% | 2.000,00 |
| 24.02.2025 | 2,50 | 2,51 | 2,42 | 2,43 | -2,14% | 1.800,00 |
| 21.02.2025 | 2,48 | 2,58 | 2,47 | 2,48 | -0,28% | - |
| 20.02.2025 | 2,60 | 2,63 | 2,49 | 2,49 | -4,35% | - |
| 19.02.2025 | 2,55 | 2,68 | 2,55 | 2,60 | 1,76% | - |
| 18.02.2025 | 2,64 | 2,68 | 2,55 | 2,55 | -3,04% | 190,00 |
| 17.02.2025 | 2,63 | 2,74 | 2,60 | 2,63 | -0,45% | 350,00 |
| 14.02.2025 | 2,79 | 2,80 | 2,64 | 2,65 | -4,92% | 1.900,00 |
| 13.02.2025 | 3,05 | 3,11 | 2,56 | 2,78 | -8,73% | - |
| 12.02.2025 | 2,93 | 3,08 | 2,90 | 3,05 | 3,15% | - |
| 11.02.2025 | 3,32 | 3,32 | 2,91 | 2,96 | -11,07% | - |
| 10.02.2025 | 3,22 | 3,32 | 3,20 | 3,32 | 4,89% | 2.000,00 |
| 07.02.2025 | 3,11 | 3,24 | 3,11 | 3,17 | 2,76% | - |
| 06.02.2025 | 3,09 | 3,21 | 3,05 | 3,08 | 0,42% | 11.350,00 |
| 05.02.2025 | 3,09 | 3,22 | 3,05 | 3,07 | -1,13% | - |
| 04.02.2025 | 3,10 | 3,16 | 3,06 | 3,11 | 0,32% | - |
| 03.02.2025 | 3,13 | 3,19 | 3,08 | 3,10 | -3,07% | 11.820,00 |
| 31.01.2025 | 3,24 | 3,25 | 3,16 | 3,19 | -1,24% | - |
| 30.01.2025 | 3,28 | 3,35 | 3,20 | 3,23 | -1,22% | - |
| 29.01.2025 | 3,33 | 3,42 | 3,24 | 3,27 | -0,91% | - |
| 28.01.2025 | 3,24 | 3,36 | 3,23 | 3,30 | 1,88% | - |
| 27.01.2025 | 3,18 | 3,28 | 3,12 | 3,24 | 0,59% | - |
| 24.01.2025 | 3,59 | 3,59 | 3,17 | 3,22 | -10,10% | 37.274,00 |
| 23.01.2025 | 3,57 | 3,69 | 3,55 | 3,59 | 0,56% | - |
| 22.01.2025 | 3,59 | 3,68 | 3,56 | 3,57 | -0,83% | 3.000,00 |
| 21.01.2025 | 3,60 | 3,61 | 3,53 | 3,60 | -0,55% | 6,00 |
| 20.01.2025 | 3,52 | 3,71 | 3,51 | 3,62 | 2,47% | - |
| 17.01.2025 | 3,40 | 3,57 | 3,40 | 3,53 | 5,22% | 29.210,00 |
| 16.01.2025 | 3,52 | 3,60 | 3,35 | 3,35 | -3,87% | - |
| 15.01.2025 | 3,49 | 3,57 | 3,43 | 3,49 | 0,09% | 2.100,00 |