2,843€
0,09%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2024 | 2,85 | 2,96 | 2,83 | 2,84 | 0,09% | - |
| 11.06.2024 | 2,89 | 2,99 | 2,76 | 2,84 | -1,56% | 68.778,00 |
| 10.06.2024 | 2,91 | 2,99 | 2,89 | 2,89 | 0,52% | 35.225,00 |
| 07.06.2024 | 2,81 | 2,94 | 2,81 | 2,87 | 2,68% | 55.698,00 |
| 06.06.2024 | 2,83 | 2,98 | 2,77 | 2,80 | -1,93% | 84.404,00 |
| 05.06.2024 | 2,75 | 2,87 | 2,71 | 2,85 | 4,97% | 57.857,00 |
| 04.06.2024 | 2,71 | 2,75 | 2,64 | 2,72 | 0,56% | 32.364,00 |
| 03.06.2024 | 2,54 | 2,76 | 2,53 | 2,70 | 9,09% | 139.709,00 |
| 31.05.2024 | 2,46 | 2,54 | 2,38 | 2,48 | 1,64% | 85.158,00 |
| 30.05.2024 | 2,34 | 2,48 | 2,28 | 2,44 | 3,62% | 115.331,00 |
| 29.05.2024 | 2,40 | 2,40 | 2,27 | 2,35 | -1,88% | 51.954,00 |
| 28.05.2024 | 2,17 | 2,44 | 2,17 | 2,40 | 10,62% | 137.031,00 |
| 27.05.2024 | 2,07 | 2,20 | 2,06 | 2,17 | 4,59% | 78.712,00 |
| 24.05.2024 | 2,04 | 2,10 | 2,00 | 2,07 | 1,22% | 44.383,00 |
| 23.05.2024 | 2,06 | 2,10 | 1,99 | 2,05 | 0,74% | 16.199,00 |
| 22.05.2024 | 1,95 | 2,09 | 1,93 | 2,03 | 4,00% | 39.001,00 |
| 21.05.2024 | 2,08 | 2,11 | 1,92 | 1,95 | -7,92% | 48.989,00 |
| 20.05.2024 | 2,17 | 2,17 | 2,12 | 2,12 | -2,08% | 15.165,00 |
| 17.05.2024 | 1,97 | 2,17 | 1,97 | 2,17 | 10,46% | 112.291,00 |
| 16.05.2024 | 2,03 | 2,04 | 1,91 | 1,96 | -2,97% | 57.753,00 |
| 15.05.2024 | 2,08 | 2,10 | 2,00 | 2,02 | -2,65% | 31.844,00 |
| 14.05.2024 | 2,02 | 2,12 | 1,98 | 2,08 | 3,23% | 40.345,00 |
| 13.05.2024 | 2,04 | 2,04 | 1,94 | 2,01 | 1,41% | 36.600,00 |
| 10.05.2024 | 1,89 | 2,04 | 1,87 | 1,98 | 5,54% | 79.229,00 |
| 09.05.2024 | 1,86 | 1,89 | 1,83 | 1,88 | 1,51% | 10.064,00 |
| 08.05.2024 | 1,62 | 1,88 | 1,61 | 1,85 | 12,12% | 134.692,00 |
| 07.05.2024 | 1,56 | 1,69 | 1,56 | 1,65 | 5,63% | 37.192,00 |
| 06.05.2024 | 1,53 | 1,57 | 1,51 | 1,56 | 2,49% | 39.946,00 |
| 03.05.2024 | 1,39 | 1,57 | 1,39 | 1,52 | 9,64% | 66.769,00 |
| 02.05.2024 | 1,43 | 1,43 | 1,38 | 1,39 | -2,93% | 23.256,00 |
| 30.04.2024 | 1,45 | 1,46 | 1,40 | 1,43 | -1,65% | 16.976,00 |
| 29.04.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 2,54% | 42.390,00 |
| 26.04.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -0,56% | 23.741,00 |
| 25.04.2024 | 1,44 | 1,46 | 1,41 | 1,43 | -0,70% | 22.047,00 |
| 24.04.2024 | 1,48 | 1,48 | 1,43 | 1,44 | -2,18% | 9.595,00 |
| 23.04.2024 | 1,42 | 1,47 | 1,42 | 1,47 | 3,09% | 27.871,00 |
| 22.04.2024 | 1,43 | 1,46 | 1,41 | 1,43 | -0,28% | 19.231,00 |
| 19.04.2024 | 1,47 | 1,47 | 1,41 | 1,43 | -4,41% | 47.973,00 |
| 18.04.2024 | 1,49 | 1,53 | 1,49 | 1,50 | 0,94% | 23.463,00 |
| 17.04.2024 | 1,47 | 1,53 | 1,44 | 1,48 | 0,41% | 21.754,00 |
| 16.04.2024 | 1,51 | 1,52 | 1,46 | 1,48 | -2,89% | 44.979,00 |
| 15.04.2024 | 1,59 | 1,60 | 1,50 | 1,52 | -3,55% | 49.713,00 |
| 12.04.2024 | 1,64 | 1,65 | 1,57 | 1,58 | -1,13% | 20.149,00 |
| 11.04.2024 | 1,63 | 1,64 | 1,59 | 1,59 | -2,33% | 10.601,00 |
| 10.04.2024 | 1,66 | 1,68 | 1,61 | 1,63 | -2,97% | 31.424,00 |
| 09.04.2024 | 1,63 | 1,70 | 1,63 | 1,68 | 1,94% | 58.660,00 |
| 08.04.2024 | 1,69 | 1,69 | 1,63 | 1,65 | -2,48% | 11.358,00 |
| 05.04.2024 | 1,66 | 1,69 | 1,62 | 1,69 | 3,30% | 14.245,00 |
| 04.04.2024 | 1,65 | 1,65 | 1,62 | 1,64 | -0,12% | 39.544,00 |
| 03.04.2024 | 1,59 | 1,65 | 1,59 | 1,64 | 3,02% | 33.073,00 |
| 02.04.2024 | 1,60 | 1,64 | 1,57 | 1,59 | -0,87% | 100.110,00 |
| 28.03.2024 | 1,59 | 1,65 | 1,58 | 1,61 | 0,31% | 41.270,00 |
| 27.03.2024 | 1,56 | 1,63 | 1,54 | 1,60 | 2,37% | 45.889,00 |
| 26.03.2024 | 1,60 | 1,65 | 1,56 | 1,56 | -1,08% | 66.424,00 |
| 25.03.2024 | 1,62 | 1,62 | 1,58 | 1,58 | -0,94% | 43.599,00 |
| 22.03.2024 | 1,55 | 1,65 | 1,55 | 1,60 | 2,44% | 31.884,00 |
| 21.03.2024 | 1,65 | 1,65 | 1,56 | 1,56 | -3,59% | 29.310,00 |
| 20.03.2024 | 1,63 | 1,63 | 1,58 | 1,62 | -0,86% | 17.913,00 |
| 19.03.2024 | 1,65 | 1,66 | 1,61 | 1,63 | -1,27% | 41.731,00 |
| 18.03.2024 | 1,65 | 1,71 | 1,65 | 1,65 | -1,67% | 39.860,00 |
| 15.03.2024 | 1,68 | 1,69 | 1,65 | 1,68 | -0,12% | 35.332,00 |
| 14.03.2024 | 1,72 | 1,73 | 1,68 | 1,68 | -0,59% | 29.129,00 |
| 13.03.2024 | 1,69 | 1,72 | 1,68 | 1,69 | -0,06% | 11.378,00 |
| 12.03.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -0,12% | 56.893,00 |
| 11.03.2024 | 1,73 | 1,76 | 1,69 | 1,69 | -4,02% | 41.288,00 |
| 08.03.2024 | 1,70 | 1,77 | 1,67 | 1,77 | 3,58% | 17.582,00 |
| 07.03.2024 | 1,70 | 1,72 | 1,65 | 1,70 | -0,12% | 54.934,00 |
| 06.03.2024 | 1,69 | 1,75 | 1,69 | 1,71 | 1,49% | 49.277,00 |
| 05.03.2024 | 1,75 | 1,78 | 1,68 | 1,68 | -3,50% | 66.375,00 |
| 04.03.2024 | 1,85 | 1,86 | 1,74 | 1,74 | -5,48% | 24.145,00 |
| 01.03.2024 | 1,95 | 1,95 | 1,82 | 1,84 | -4,66% | 45.184,00 |
| 29.02.2024 | 1,96 | 1,96 | 1,88 | 1,93 | -0,62% | 40.699,00 |
| 28.02.2024 | 1,86 | 1,96 | 1,86 | 1,95 | 3,07% | 29.240,00 |
| 27.02.2024 | 1,84 | 1,93 | 1,83 | 1,89 | 2,11% | 32.966,00 |
| 26.02.2024 | 1,80 | 1,87 | 1,80 | 1,85 | 2,27% | 64.132,00 |
| 23.02.2024 | 1,82 | 1,82 | 1,75 | 1,81 | 0,39% | 35.847,00 |
| 22.02.2024 | 1,80 | 1,88 | 1,79 | 1,80 | 0,00% | 26.930,00 |
| 21.02.2024 | 1,80 | 1,80 | 1,70 | 1,80 | 0,73% | 32.705,00 |
| 20.02.2024 | 1,69 | 1,80 | 1,69 | 1,79 | 5,68% | 58.272,00 |
| 19.02.2024 | 1,80 | 1,80 | 1,69 | 1,69 | -6,26% | 140.439,00 |
| 16.02.2024 | 1,93 | 1,96 | 1,77 | 1,80 | -7,34% | 192.836,00 |
| 15.02.2024 | 2,06 | 2,08 | 1,92 | 1,95 | -6,30% | 87.030,00 |
| 14.02.2024 | 2,01 | 2,11 | 2,00 | 2,08 | 4,47% | 22.923,00 |
| 13.02.2024 | 2,10 | 2,11 | 1,99 | 1,99 | -5,29% | 52.699,00 |
| 12.02.2024 | 2,03 | 2,10 | 2,00 | 2,10 | 3,45% | 29.312,00 |
| 09.02.2024 | 2,08 | 2,12 | 1,99 | 2,03 | -2,40% | 61.575,00 |
| 08.02.2024 | 2,05 | 2,09 | 2,05 | 2,08 | 2,36% | 27.275,00 |
| 07.02.2024 | 2,06 | 2,08 | 2,01 | 2,03 | -1,07% | 51.563,00 |
| 06.02.2024 | 2,12 | 2,13 | 1,95 | 2,05 | -3,75% | 69.006,00 |
| 05.02.2024 | 2,09 | 2,14 | 2,08 | 2,13 | 2,30% | 32.942,00 |
| 02.02.2024 | 2,14 | 2,18 | 2,08 | 2,09 | -2,25% | 26.678,00 |
| 01.02.2024 | 2,10 | 2,14 | 2,06 | 2,13 | 1,14% | 25.379,00 |
| 31.01.2024 | 2,11 | 2,12 | 2,06 | 2,11 | 0,38% | 34.904,00 |
| 30.01.2024 | 2,14 | 2,15 | 2,10 | 2,10 | -0,94% | 16.378,00 |
| 29.01.2024 | 2,20 | 2,20 | 2,10 | 2,12 | -3,55% | 26.622,00 |
| 26.01.2024 | 2,18 | 2,20 | 2,15 | 2,20 | 0,46% | 11.512,00 |
| 25.01.2024 | 2,16 | 2,20 | 2,15 | 2,19 | 1,77% | 25.460,00 |
| 24.01.2024 | 2,24 | 2,24 | 2,15 | 2,15 | -2,71% | 29.193,00 |
| 23.01.2024 | 2,18 | 2,21 | 2,11 | 2,21 | 3,36% | 47.070,00 |
| 22.01.2024 | 2,17 | 2,18 | 2,11 | 2,14 | -1,74% | 33.362,00 |