10,185€
-1,93%
Echtzeit-Aktienkurs Hexagon AB
Bid:
Ask:
Aktienkurse zur Hexagon AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 10,37 | 10,37 | 10,12 | 10,16 | -2,17% | 2.465,00 |
| 16.05.2024 | 10,64 | 10,70 | 10,30 | 10,39 | -1,75% | 5.487,00 |
| 15.05.2024 | 10,57 | 10,60 | 10,50 | 10,57 | 0,96% | 3.812,00 |
| 14.05.2024 | 10,46 | 10,51 | 10,40 | 10,47 | 0,05% | 2.503,00 |
| 13.05.2024 | 10,52 | 10,54 | 10,44 | 10,47 | -0,33% | 7.379,00 |
| 10.05.2024 | 10,36 | 10,51 | 10,36 | 10,50 | 1,79% | 2.599,00 |
| 09.05.2024 | 10,33 | 10,33 | 10,23 | 10,32 | 0,15% | 325,00 |
| 08.05.2024 | 10,31 | 10,39 | 10,23 | 10,30 | -0,24% | 3.610,00 |
| 07.05.2024 | 10,08 | 10,33 | 10,08 | 10,33 | 0,78% | 6.241,00 |
| 06.05.2024 | 9,91 | 10,28 | 9,87 | 10,25 | 2,25% | 6.888,00 |
| 03.05.2024 | 9,77 | 10,06 | 9,76 | 10,02 | 1,31% | 3.889,00 |
| 02.05.2024 | 9,85 | 9,91 | 9,72 | 9,89 | -0,72% | 5.227,00 |
| 30.04.2024 | 10,19 | 10,19 | 9,80 | 9,96 | -3,47% | 5.492,00 |
| 29.04.2024 | 10,37 | 10,40 | 10,29 | 10,32 | 0,00% | 3.430,00 |
| 26.04.2024 | 10,63 | 10,63 | 10,02 | 10,32 | -1,57% | 10.292,00 |
| 25.04.2024 | 10,44 | 10,64 | 10,43 | 10,49 | -1,27% | 1.959,00 |
| 24.04.2024 | 10,58 | 10,65 | 10,52 | 10,62 | 0,28% | 1.585,00 |
| 23.04.2024 | 10,47 | 10,59 | 10,41 | 10,59 | 1,24% | 3.852,00 |
| 22.04.2024 | 10,31 | 10,46 | 10,31 | 10,46 | 1,45% | 5.237,00 |
| 19.04.2024 | 10,26 | 10,37 | 10,26 | 10,31 | 0,24% | 4.485,00 |
| 18.04.2024 | 10,48 | 10,48 | 10,29 | 10,29 | -0,68% | 2.718,00 |
| 17.04.2024 | 10,37 | 10,52 | 10,30 | 10,36 | -0,62% | 2.965,00 |
| 16.04.2024 | 10,50 | 10,57 | 10,38 | 10,42 | -2,71% | 14.876,00 |
| 15.04.2024 | 10,86 | 10,96 | 10,71 | 10,71 | 0,19% | 6.463,00 |
| 12.04.2024 | 10,90 | 10,90 | 10,69 | 10,69 | -1,75% | 2.523,00 |
| 11.04.2024 | 10,72 | 10,88 | 10,63 | 10,88 | 1,21% | 2.513,00 |
| 10.04.2024 | 10,77 | 10,77 | 10,75 | 10,75 | -0,60% | 964,00 |
| 09.04.2024 | 10,73 | 10,82 | 10,73 | 10,82 | -0,41% | 4.132,00 |
| 08.04.2024 | 10,76 | 10,86 | 10,59 | 10,86 | 0,74% | 16.415,00 |
| 05.04.2024 | 10,80 | 10,80 | 10,60 | 10,78 | -1,78% | 4.256,00 |
| 04.04.2024 | 10,95 | 10,98 | 10,85 | 10,98 | 0,69% | 6.316,00 |
| 03.04.2024 | 10,95 | 10,95 | 10,65 | 10,90 | -1,31% | 9.105,00 |
| 02.04.2024 | 10,90 | 11,16 | 10,84 | 11,05 | 0,14% | 3.208,00 |
| 28.03.2024 | 11,12 | 11,12 | 10,92 | 11,03 | -0,90% | 2.798,00 |
| 27.03.2024 | 11,14 | 11,14 | 11,13 | 11,13 | -0,71% | 118,00 |
| 26.03.2024 | 10,97 | 11,21 | 10,94 | 11,21 | 2,00% | 4.539,00 |
| 25.03.2024 | 11,23 | 11,23 | 10,96 | 10,99 | -1,26% | 7.682,00 |
| 22.03.2024 | 11,16 | 11,25 | 11,13 | 11,13 | -1,55% | 512,00 |
| 21.03.2024 | 11,10 | 11,37 | 11,10 | 11,31 | 3,24% | 7.399,00 |
| 20.03.2024 | 10,94 | 11,07 | 10,94 | 10,95 | -0,05% | 1.478,00 |
| 19.03.2024 | 10,92 | 11,04 | 10,86 | 10,96 | -0,63% | 5.132,00 |
| 18.03.2024 | 11,15 | 11,15 | 10,99 | 11,03 | -1,30% | 4.152,00 |
| 15.03.2024 | 11,02 | 11,25 | 11,02 | 11,17 | 0,49% | 17.044,00 |
| 14.03.2024 | 11,23 | 11,29 | 11,02 | 11,12 | -1,59% | 3.767,00 |
| 13.03.2024 | 11,30 | 11,34 | 11,25 | 11,30 | -0,75% | 4.420,00 |
| 12.03.2024 | 11,23 | 11,38 | 11,21 | 11,38 | 1,43% | 5.729,00 |
| 11.03.2024 | 10,95 | 11,23 | 10,95 | 11,22 | 2,14% | 4.453,00 |
| 08.03.2024 | 10,93 | 11,25 | 10,83 | 10,99 | 1,24% | 16.529,00 |
| 07.03.2024 | 10,73 | 10,94 | 10,69 | 10,85 | 1,64% | 5.563,00 |
| 06.03.2024 | 10,63 | 10,76 | 10,63 | 10,68 | 2,69% | 4.877,00 |
| 05.03.2024 | 10,75 | 10,75 | 10,40 | 10,40 | -3,93% | 10.169,00 |
| 04.03.2024 | 10,99 | 10,99 | 10,77 | 10,82 | -1,01% | 8.034,00 |
| 01.03.2024 | 10,89 | 10,99 | 10,81 | 10,93 | 0,37% | 15.664,00 |
| 29.02.2024 | 10,69 | 10,89 | 10,69 | 10,89 | 1,78% | 3.681,00 |
| 28.02.2024 | 10,92 | 10,92 | 10,70 | 10,70 | -1,65% | 13.813,00 |
| 27.02.2024 | 10,95 | 10,95 | 10,78 | 10,88 | -0,91% | 7.230,00 |
| 26.02.2024 | 10,93 | 10,98 | 10,80 | 10,98 | 1,10% | 6.210,00 |
| 23.02.2024 | 10,67 | 10,93 | 10,67 | 10,86 | 1,88% | 5.677,00 |
| 22.02.2024 | 10,66 | 10,68 | 10,52 | 10,66 | 2,35% | 5.646,00 |
| 21.02.2024 | 10,48 | 10,52 | 10,35 | 10,42 | -1,09% | 2.818,00 |
| 20.02.2024 | 10,54 | 10,54 | 10,40 | 10,53 | 0,67% | 3.970,00 |
| 19.02.2024 | 10,33 | 10,54 | 10,33 | 10,46 | -0,66% | 7.965,00 |
| 16.02.2024 | 10,35 | 10,55 | 10,35 | 10,53 | 1,35% | 2.887,00 |
| 15.02.2024 | 10,29 | 10,42 | 10,28 | 10,39 | 1,66% | 6.650,00 |
| 14.02.2024 | 10,09 | 10,22 | 10,09 | 10,22 | 1,84% | 778,00 |
| 13.02.2024 | 10,47 | 10,47 | 10,04 | 10,04 | -4,38% | 7.128,00 |
| 12.02.2024 | 10,33 | 10,51 | 10,33 | 10,50 | 1,65% | 6.538,00 |
| 09.02.2024 | 10,48 | 10,48 | 10,33 | 10,33 | -0,58% | 1.712,00 |
| 08.02.2024 | 10,47 | 10,48 | 10,39 | 10,39 | -0,43% | 5.165,00 |
| 07.02.2024 | 10,40 | 10,51 | 10,40 | 10,43 | 0,19% | 5.654,00 |
| 06.02.2024 | 10,30 | 10,41 | 10,30 | 10,41 | 1,91% | 9.441,00 |
| 05.02.2024 | 10,35 | 10,39 | 10,20 | 10,22 | -1,30% | 13.021,00 |
| 02.02.2024 | 10,44 | 10,44 | 10,27 | 10,35 | -0,96% | 2.293,00 |
| 01.02.2024 | 10,21 | 10,74 | 10,21 | 10,45 | 2,55% | 3.001,00 |
| 31.01.2024 | 10,19 | 10,24 | 10,11 | 10,19 | 1,29% | 7.818,00 |
| 30.01.2024 | 10,17 | 10,17 | 10,06 | 10,06 | -1,03% | 6.791,00 |
| 29.01.2024 | 10,17 | 10,27 | 10,01 | 10,17 | -0,83% | 11.105,00 |
| 26.01.2024 | 10,04 | 10,25 | 10,04 | 10,25 | 1,13% | 3.405,00 |
| 25.01.2024 | 10,05 | 10,23 | 10,01 | 10,14 | 1,57% | 2.738,00 |
| 24.01.2024 | 10,11 | 10,15 | 9,98 | 9,98 | -0,37% | 7.303,00 |
| 23.01.2024 | 10,09 | 10,09 | 9,98 | 10,02 | -0,10% | 2.043,00 |
| 22.01.2024 | 9,81 | 10,20 | 9,81 | 10,03 | 0,69% | 11.718,00 |
| 19.01.2024 | 10,01 | 10,01 | 9,85 | 9,96 | 1,01% | 1.430,00 |
| 18.01.2024 | 9,95 | 9,96 | 9,86 | 9,86 | -0,90% | 15.253,00 |
| 17.01.2024 | 9,95 | 9,96 | 9,85 | 9,95 | -1,91% | 8.992,00 |
| 16.01.2024 | 10,07 | 10,14 | 10,07 | 10,14 | -0,44% | 770,00 |
| 15.01.2024 | 10,29 | 10,30 | 10,09 | 10,19 | -1,16% | 5.735,00 |
| 12.01.2024 | 10,25 | 10,32 | 10,25 | 10,31 | 0,88% | 1.247,00 |
| 11.01.2024 | 10,56 | 10,56 | 10,10 | 10,22 | -1,59% | 5.856,00 |
| 10.01.2024 | 10,44 | 10,44 | 10,38 | 10,38 | -0,57% | 1.135,00 |
| 09.01.2024 | 10,66 | 10,66 | 10,40 | 10,44 | -1,23% | 2.476,00 |
| 08.01.2024 | 10,51 | 10,66 | 10,27 | 10,57 | 0,71% | 8.468,00 |
| 05.01.2024 | 10,40 | 10,55 | 10,39 | 10,50 | -0,05% | 6.837,00 |
| 04.01.2024 | 10,40 | 10,50 | 10,35 | 10,50 | 0,96% | 10.785,00 |
| 03.01.2024 | 10,70 | 10,70 | 10,32 | 10,40 | -2,76% | 13.413,00 |
| 02.01.2024 | 11,00 | 11,00 | 10,67 | 10,70 | -2,68% | 6.141,00 |
| 29.12.2023 | 10,93 | 10,99 | 10,93 | 10,99 | 1,43% | 3.380,00 |
| 28.12.2023 | 10,86 | 10,93 | 10,84 | 10,84 | -1,28% | 4.012,00 |
| 27.12.2023 | 10,82 | 10,98 | 10,82 | 10,98 | 1,62% | 8.866,00 |
| 22.12.2023 | 10,60 | 10,87 | 10,60 | 10,80 | 1,60% | 2.370,00 |