11,100€
1,28%
Echtzeit-Aktienkurs Hexpol AB
Bid:
Ask:
Aktienkurse zur Hexpol AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,06 | 11,25 | 10,73 | 10,88 | -0,91% | - |
| 25.04.2024 | 11,29 | 11,35 | 10,89 | 10,98 | -2,92% | - |
| 24.04.2024 | 11,36 | 11,42 | 11,28 | 11,31 | -0,09% | 275,00 |
| 23.04.2024 | 11,16 | 11,34 | 11,11 | 11,32 | 1,43% | - |
| 22.04.2024 | 11,22 | 11,26 | 11,08 | 11,16 | 0,18% | - |
| 19.04.2024 | 11,02 | 11,22 | 10,99 | 11,14 | -0,71% | - |
| 18.04.2024 | 11,27 | 11,35 | 11,12 | 11,22 | 0,22% | - |
| 17.04.2024 | 11,35 | 11,52 | 11,17 | 11,20 | -1,28% | - |
| 16.04.2024 | 11,43 | 11,48 | 11,26 | 11,34 | -1,73% | - |
| 15.04.2024 | 11,58 | 11,73 | 11,50 | 11,54 | 0,39% | - |
| 12.04.2024 | 11,76 | 11,92 | 11,43 | 11,50 | -1,33% | - |
| 11.04.2024 | 11,86 | 11,93 | 11,47 | 11,65 | -2,59% | - |
| 10.04.2024 | 12,02 | 12,10 | 11,72 | 11,96 | 0,29% | - |
| 09.04.2024 | 11,97 | 12,05 | 11,87 | 11,93 | -0,42% | - |
| 08.04.2024 | 11,78 | 12,04 | 11,75 | 11,98 | 1,70% | - |
| 05.04.2024 | 11,64 | 11,84 | 11,54 | 11,78 | 1,38% | - |
| 04.04.2024 | 11,61 | 11,83 | 11,60 | 11,62 | 0,09% | - |
| 03.04.2024 | 11,44 | 11,65 | 11,40 | 11,61 | 0,96% | - |
| 02.04.2024 | 11,32 | 11,70 | 11,25 | 11,50 | 1,59% | - |
| 28.03.2024 | 11,66 | 11,66 | 11,29 | 11,32 | -3,08% | - |
| 27.03.2024 | 11,59 | 11,70 | 11,25 | 11,68 | 0,78% | - |
| 26.03.2024 | 11,42 | 11,67 | 11,39 | 11,59 | 1,67% | - |
| 25.03.2024 | 11,43 | 11,44 | 11,32 | 11,40 | -0,31% | - |
| 22.03.2024 | 11,60 | 11,68 | 11,39 | 11,43 | -1,59% | - |
| 21.03.2024 | 11,48 | 11,67 | 11,35 | 11,62 | 2,11% | - |
| 20.03.2024 | 11,29 | 11,41 | 11,25 | 11,38 | 0,57% | - |
| 19.03.2024 | 11,15 | 11,35 | 11,06 | 11,31 | 1,43% | - |
| 18.03.2024 | 11,18 | 11,25 | 11,12 | 11,15 | -0,18% | - |
| 15.03.2024 | 11,14 | 11,31 | 11,12 | 11,17 | 0,27% | - |
| 14.03.2024 | 11,24 | 11,30 | 11,10 | 11,14 | -0,71% | - |
| 13.03.2024 | 11,07 | 11,24 | 10,98 | 11,22 | 1,36% | - |
| 12.03.2024 | 10,88 | 11,09 | 10,78 | 11,07 | 2,12% | - |
| 11.03.2024 | 10,85 | 10,89 | 10,67 | 10,84 | -0,18% | - |
| 08.03.2024 | 10,84 | 10,96 | 10,82 | 10,86 | 0,23% | - |
| 07.03.2024 | 10,67 | 10,87 | 10,57 | 10,84 | 1,36% | - |
| 06.03.2024 | 10,46 | 10,72 | 10,46 | 10,69 | 2,35% | - |
| 05.03.2024 | 10,76 | 10,82 | 10,41 | 10,45 | -3,20% | - |
| 04.03.2024 | 10,93 | 10,95 | 10,76 | 10,79 | -1,37% | - |
| 01.03.2024 | 10,76 | 10,94 | 10,76 | 10,94 | 1,86% | - |
| 29.02.2024 | 10,83 | 10,89 | 10,49 | 10,74 | -0,65% | - |
| 28.02.2024 | 10,85 | 10,87 | 10,76 | 10,81 | -0,46% | - |
| 27.02.2024 | 10,65 | 10,87 | 10,65 | 10,86 | 1,83% | - |
| 26.02.2024 | 10,80 | 10,85 | 10,64 | 10,67 | -1,80% | - |
| 23.02.2024 | 10,82 | 10,91 | 10,76 | 10,86 | 0,28% | - |
| 22.02.2024 | 10,83 | 10,96 | 10,73 | 10,83 | 0,46% | - |
| 21.02.2024 | 10,89 | 10,90 | 10,66 | 10,78 | -0,92% | - |
| 20.02.2024 | 10,92 | 10,95 | 10,77 | 10,88 | -0,46% | - |
| 19.02.2024 | 10,89 | 10,97 | 10,78 | 10,93 | 0,55% | - |
| 16.02.2024 | 10,89 | 10,98 | 10,86 | 10,87 | -0,46% | - |
| 15.02.2024 | 10,79 | 10,93 | 10,60 | 10,92 | 1,49% | - |
| 14.02.2024 | 10,58 | 10,76 | 10,55 | 10,76 | 2,04% | - |
| 13.02.2024 | 10,86 | 10,91 | 10,51 | 10,55 | -2,99% | - |
| 12.02.2024 | 10,82 | 10,95 | 10,81 | 10,87 | 0,46% | - |
| 09.02.2024 | 10,84 | 10,92 | 10,76 | 10,82 | -0,18% | - |
| 08.02.2024 | 10,95 | 11,04 | 10,83 | 10,84 | -1,00% | - |
| 07.02.2024 | 10,82 | 10,97 | 10,76 | 10,95 | 1,11% | - |
| 06.02.2024 | 10,52 | 10,83 | 10,45 | 10,83 | 3,04% | - |
| 05.02.2024 | 10,53 | 10,57 | 10,40 | 10,51 | -0,24% | - |
| 02.02.2024 | 10,77 | 10,81 | 10,50 | 10,54 | -2,14% | - |
| 01.02.2024 | 10,61 | 10,77 | 10,56 | 10,77 | 1,27% | - |
| 31.01.2024 | 10,54 | 10,71 | 10,53 | 10,63 | 0,76% | - |
| 30.01.2024 | 10,62 | 10,71 | 10,49 | 10,55 | 0,38% | - |
| 29.01.2024 | 10,59 | 10,70 | 10,42 | 10,51 | -0,80% | - |
| 26.01.2024 | 10,52 | 10,63 | 9,89 | 10,60 | 0,52% | - |
| 25.01.2024 | 10,30 | 10,55 | 10,29 | 10,54 | 2,38% | - |
| 24.01.2024 | 10,25 | 10,38 | 10,20 | 10,30 | 0,88% | - |
| 23.01.2024 | 9,94 | 10,30 | 9,91 | 10,21 | 3,57% | - |
| 22.01.2024 | 9,96 | 10,05 | 9,82 | 9,85 | -0,97% | - |
| 19.01.2024 | 10,10 | 10,15 | 9,88 | 9,95 | -1,58% | - |
| 18.01.2024 | 9,90 | 10,12 | 9,86 | 10,11 | 2,35% | - |
| 17.01.2024 | 9,91 | 9,96 | 9,74 | 9,88 | -1,56% | - |
| 16.01.2024 | 10,06 | 10,25 | 9,98 | 10,04 | -1,28% | - |
| 15.01.2024 | 10,45 | 10,47 | 10,15 | 10,17 | -2,63% | - |
| 12.01.2024 | 10,38 | 10,53 | 10,34 | 10,44 | 0,82% | - |
| 11.01.2024 | 10,54 | 10,57 | 10,27 | 10,36 | -1,24% | - |
| 10.01.2024 | 10,46 | 10,52 | 10,41 | 10,49 | -0,05% | - |
| 09.01.2024 | 10,56 | 10,60 | 10,42 | 10,49 | -0,85% | - |
| 08.01.2024 | 10,32 | 10,59 | 10,23 | 10,58 | 2,97% | - |
| 05.01.2024 | 10,42 | 10,72 | 10,25 | 10,28 | -1,58% | - |
| 04.01.2024 | 10,44 | 10,81 | 10,43 | 10,44 | 0,10% | - |
| 03.01.2024 | 10,86 | 10,90 | 10,39 | 10,43 | -3,96% | - |
| 02.01.2024 | 11,01 | 11,08 | 10,63 | 10,86 | -2,03% | - |
| 29.12.2023 | 11,03 | 11,14 | 11,03 | 11,09 | 0,14% | 200,00 |
| 28.12.2023 | 11,10 | 11,19 | 11,04 | 11,07 | -0,72% | - |
| 27.12.2023 | 11,16 | 11,20 | 11,05 | 11,15 | 0,72% | - |
| 22.12.2023 | 10,90 | 11,13 | 10,82 | 11,07 | 1,10% | - |
| 21.12.2023 | 10,90 | 10,98 | 10,75 | 10,95 | 0,74% | - |
| 20.12.2023 | 11,02 | 11,04 | 10,69 | 10,87 | -1,36% | - |
| 19.12.2023 | 10,95 | 11,11 | 10,85 | 11,02 | 1,10% | - |
| 18.12.2023 | 10,77 | 10,99 | 10,62 | 10,90 | 1,40% | - |
| 15.12.2023 | 10,58 | 10,87 | 10,53 | 10,75 | 1,80% | - |
| 14.12.2023 | 10,39 | 10,63 | 10,23 | 10,56 | 2,87% | - |
| 13.12.2023 | 10,14 | 10,32 | 10,13 | 10,27 | 0,93% | - |
| 12.12.2023 | 10,30 | 10,33 | 10,11 | 10,17 | -1,17% | - |
| 11.12.2023 | 10,16 | 10,30 | 9,99 | 10,29 | 1,03% | - |
| 08.12.2023 | 10,15 | 10,49 | 10,07 | 10,19 | 0,39% | - |
| 07.12.2023 | 9,93 | 10,16 | 9,78 | 10,15 | 2,08% | - |
| 06.12.2023 | 9,72 | 11,11 | 9,68 | 9,94 | 3,09% | - |
| 05.12.2023 | 9,50 | 9,78 | 9,41 | 9,64 | 0,91% | - |
| 04.12.2023 | 9,69 | 9,71 | 9,47 | 9,55 | 0,24% | - |