116,284SEK
1,38%
Echtzeit-Aktienkurs Hexagon AB
Bid:
Ask:
Aktienkurse zur Hexagon AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 115,40 | 116,60 | 114,90 | 115,90 | 1,05% | 2.883.023,00 |
| 02.05.2024 | 114,40 | 116,05 | 114,05 | 114,70 | -1,76% | 5.109.976,00 |
| 30.04.2024 | 118,95 | 119,35 | 114,50 | 116,75 | -3,11% | 4.813.639,00 |
| 29.04.2024 | 120,70 | 121,45 | 119,85 | 120,50 | 0,25% | 2.593.065,00 |
| 26.04.2024 | 119,00 | 122,00 | 116,65 | 120,20 | -1,52% | 5.764.025,00 |
| 25.04.2024 | 121,50 | 124,00 | 120,75 | 122,05 | -0,65% | 3.396.570,00 |
| 24.04.2024 | 123,95 | 124,90 | 122,35 | 122,85 | -0,04% | 3.076.900,00 |
| 23.04.2024 | 121,40 | 123,15 | 120,75 | 122,90 | 1,95% | 2.317.131,00 |
| 22.04.2024 | 120,85 | 122,00 | 120,55 | 120,55 | 0,12% | 2.073.157,00 |
| 19.04.2024 | 120,50 | 120,90 | 119,95 | 120,40 | -1,07% | 2.435.950,00 |
| 18.04.2024 | 121,55 | 122,05 | 120,60 | 121,70 | 0,00% | 2.658.417,00 |
| 17.04.2024 | 122,10 | 123,20 | 121,70 | 121,70 | -0,33% | 2.311.450,00 |
| 16.04.2024 | 122,20 | 123,05 | 120,45 | 122,10 | -2,09% | 3.219.892,00 |
| 15.04.2024 | 124,35 | 127,05 | 124,05 | 124,70 | 0,32% | 1.838.705,00 |
| 12.04.2024 | 125,00 | 126,35 | 124,05 | 124,30 | 0,57% | 2.006.948,00 |
| 11.04.2024 | 123,15 | 124,90 | 122,05 | 123,60 | 0,28% | 2.271.385,00 |
| 10.04.2024 | 123,95 | 125,15 | 122,40 | 123,25 | -0,08% | 1.896.250,00 |
| 09.04.2024 | 123,65 | 124,60 | 122,65 | 123,35 | -0,60% | 1.863.274,00 |
| 08.04.2024 | 123,10 | 124,10 | 122,35 | 124,10 | 0,85% | 2.307.784,00 |
| 05.04.2024 | 124,00 | 124,30 | 122,35 | 123,05 | -2,07% | 2.589.243,00 |
| 04.04.2024 | 125,60 | 125,95 | 124,60 | 125,65 | 0,04% | 1.397.475,00 |
| 03.04.2024 | 124,15 | 125,85 | 122,70 | 125,60 | -0,99% | 2.683.876,00 |
| 02.04.2024 | 127,00 | 129,35 | 126,20 | 126,85 | 0,12% | 2.724.119,00 |
| 28.03.2024 | 127,80 | 128,45 | 126,40 | 126,70 | -0,43% | 1.248.780,00 |
| 27.03.2024 | 128,40 | 128,55 | 127,10 | 127,25 | -0,62% | 2.677.239,00 |
| 26.03.2024 | 125,70 | 128,50 | 125,35 | 128,05 | 1,59% | 3.082.912,00 |
| 25.03.2024 | 127,15 | 127,50 | 125,30 | 126,05 | -1,21% | 2.393.971,00 |
| 22.03.2024 | 127,15 | 127,95 | 126,60 | 127,60 | -0,08% | 1.769.047,00 |
| 21.03.2024 | 126,10 | 127,70 | 125,55 | 127,70 | 2,20% | 2.993.895,00 |
| 20.03.2024 | 124,95 | 125,95 | 124,05 | 124,95 | 0,00% | 1.735.946,00 |
| 19.03.2024 | 124,20 | 125,10 | 123,60 | 124,95 | 0,40% | 1.941.311,00 |
| 18.03.2024 | 125,55 | 125,95 | 124,45 | 124,45 | -0,84% | 1.861.394,00 |
| 15.03.2024 | 125,20 | 126,55 | 125,00 | 125,50 | 0,16% | 5.191.743,00 |
| 14.03.2024 | 126,20 | 126,60 | 124,55 | 125,30 | -0,44% | 2.659.371,00 |
| 13.03.2024 | 126,85 | 127,15 | 125,30 | 125,85 | -0,55% | 3.335.655,00 |
| 12.03.2024 | 125,60 | 127,05 | 125,10 | 126,55 | 1,36% | 3.356.442,00 |
| 11.03.2024 | 122,90 | 125,45 | 122,85 | 124,85 | 0,77% | 3.187.591,00 |
| 08.03.2024 | 121,60 | 124,75 | 121,60 | 123,90 | 1,85% | 3.314.544,00 |
| 07.03.2024 | 120,20 | 122,25 | 119,50 | 121,65 | 0,75% | 1.918.330,00 |
| 06.03.2024 | 118,40 | 120,80 | 118,05 | 120,75 | 1,73% | 2.699.533,00 |
| 05.03.2024 | 121,00 | 121,25 | 118,40 | 118,70 | -2,38% | 3.569.762,00 |
| 04.03.2024 | 122,40 | 122,40 | 121,10 | 121,60 | -0,45% | 1.583.773,00 |
| 01.03.2024 | 122,00 | 122,85 | 121,60 | 122,15 | 0,66% | 2.348.877,00 |
| 29.02.2024 | 120,25 | 121,45 | 120,00 | 121,35 | 1,04% | 4.822.771,00 |
| 28.02.2024 | 120,25 | 121,25 | 119,50 | 120,10 | -0,87% | 2.818.685,00 |
| 27.02.2024 | 122,10 | 122,40 | 120,85 | 121,15 | -0,74% | 2.315.177,00 |
| 26.02.2024 | 121,75 | 123,00 | 121,40 | 122,05 | 0,25% | 2.308.275,00 |
| 23.02.2024 | 118,70 | 121,85 | 118,70 | 121,75 | 2,70% | 3.692.534,00 |
| 22.02.2024 | 119,45 | 120,30 | 117,30 | 118,55 | 1,20% | 3.277.380,00 |
| 21.02.2024 | 117,55 | 118,25 | 116,40 | 117,15 | -0,34% | 2.539.160,00 |
| 20.02.2024 | 117,90 | 118,05 | 116,75 | 117,55 | -0,30% | 2.328.387,00 |
| 19.02.2024 | 117,35 | 118,05 | 116,20 | 117,90 | -0,30% | 2.069.107,00 |
| 16.02.2024 | 117,05 | 118,60 | 116,60 | 118,25 | 1,42% | 3.436.713,00 |
| 15.02.2024 | 116,85 | 117,35 | 115,70 | 116,60 | 1,35% | 4.188.325,00 |
| 14.02.2024 | 114,15 | 115,10 | 114,00 | 115,05 | 0,48% | 3.101.345,00 |
| 13.02.2024 | 116,70 | 116,70 | 113,95 | 114,50 | -2,47% | 2.916.657,00 |
| 12.02.2024 | 118,20 | 118,20 | 117,15 | 117,40 | 0,26% | 2.022.033,00 |
| 09.02.2024 | 117,85 | 117,95 | 116,25 | 117,10 | -0,64% | 3.005.660,00 |
| 08.02.2024 | 118,15 | 118,55 | 117,55 | 117,85 | -0,04% | 2.433.446,00 |
| 07.02.2024 | 118,20 | 118,35 | 117,10 | 117,90 | 0,00% | 3.822.328,00 |
| 06.02.2024 | 117,35 | 118,25 | 117,15 | 117,90 | 0,73% | 2.404.359,00 |
| 05.02.2024 | 117,45 | 117,85 | 116,35 | 117,05 | -0,34% | 2.811.650,00 |
| 02.02.2024 | 118,45 | 118,95 | 116,15 | 117,45 | -0,55% | 5.004.661,00 |
| 01.02.2024 | 119,00 | 121,45 | 117,50 | 118,10 | 3,60% | 6.394.994,00 |
| 31.01.2024 | 113,85 | 114,30 | 113,35 | 114,00 | -0,13% | 5.266.399,00 |
| 30.01.2024 | 115,90 | 116,00 | 114,00 | 114,15 | -0,95% | 2.174.809,00 |
| 29.01.2024 | 115,00 | 115,75 | 114,10 | 115,25 | -0,39% | 3.398.328,00 |
| 26.01.2024 | 115,25 | 115,95 | 113,80 | 115,70 | 0,52% | 2.568.053,00 |
| 25.01.2024 | 114,30 | 115,80 | 113,70 | 115,10 | 0,79% | 2.776.163,00 |
| 24.01.2024 | 115,10 | 115,65 | 113,85 | 114,20 | 0,71% | 1.945.338,00 |
| 23.01.2024 | 114,05 | 114,15 | 112,80 | 113,40 | -1,13% | 2.834.259,00 |
| 22.01.2024 | 113,80 | 115,45 | 113,75 | 114,70 | 1,73% | 3.394.073,00 |
| 19.01.2024 | 113,15 | 113,65 | 111,90 | 112,75 | 0,04% | 2.676.979,00 |
| 18.01.2024 | 113,50 | 113,60 | 112,50 | 112,70 | -0,22% | 3.558.532,00 |
| 17.01.2024 | 113,05 | 113,75 | 112,20 | 112,95 | -1,53% | 3.597.297,00 |
| 16.01.2024 | 114,00 | 114,95 | 113,50 | 114,70 | 0,17% | 2.852.199,00 |
| 15.01.2024 | 116,10 | 116,10 | 114,20 | 114,50 | -1,55% | 2.599.023,00 |
| 12.01.2024 | 115,70 | 116,45 | 115,20 | 116,30 | 1,17% | 3.484.662,00 |
| 11.01.2024 | 117,60 | 118,75 | 114,65 | 114,95 | -1,42% | 3.670.253,00 |
| 10.01.2024 | 117,15 | 117,15 | 116,20 | 116,60 | -0,34% | 1.857.969,00 |
| 09.01.2024 | 118,20 | 118,55 | 116,35 | 117,00 | -0,93% | 2.793.947,00 |
| 08.01.2024 | 117,45 | 118,20 | 115,55 | 118,10 | 1,55% | 1.834.061,00 |
| 05.01.2024 | 116,90 | 117,30 | 116,10 | 116,30 | -0,47% | 1.173.166,00 |
| 04.01.2024 | 117,10 | 117,70 | 115,90 | 116,85 | 0,00% | 3.090.922,00 |
| 03.01.2024 | 119,25 | 119,50 | 116,05 | 116,85 | -2,18% | 3.291.674,00 |
| 02.01.2024 | 121,45 | 121,70 | 119,25 | 119,45 | -1,24% | 2.316.101,00 |
| 29.12.2023 | 120,85 | 121,85 | 120,55 | 120,95 | 0,29% | 2.430.850,00 |
| 28.12.2023 | 120,05 | 120,90 | 120,00 | 120,60 | 0,29% | 1.858.000,00 |
| 27.12.2023 | 119,30 | 120,80 | 118,95 | 120,25 | 0,80% | 2.045.865,00 |
| 22.12.2023 | 118,10 | 120,05 | 117,80 | 119,30 | 0,55% | 2.126.581,00 |
| 21.12.2023 | 119,75 | 120,00 | 117,90 | 118,65 | -1,45% | 2.560.686,00 |
| 20.12.2023 | 120,00 | 121,05 | 119,65 | 120,40 | 0,29% | 4.976.279,00 |
| 19.12.2023 | 119,35 | 120,85 | 119,00 | 120,05 | 1,09% | 4.052.512,00 |
| 18.12.2023 | 120,35 | 121,15 | 118,75 | 118,75 | -2,62% | 4.036.133,00 |
| 15.12.2023 | 119,30 | 121,95 | 119,25 | 121,95 | 2,52% | 10.866.289,00 |
| 14.12.2023 | 118,45 | 119,95 | 118,40 | 118,95 | 2,50% | 5.693.603,00 |
| 13.12.2023 | 116,75 | 117,65 | 116,05 | 116,05 | -0,34% | 4.712.535,00 |
| 12.12.2023 | 115,85 | 117,15 | 115,80 | 116,45 | -0,04% | 4.634.596,00 |
| 11.12.2023 | 115,15 | 117,00 | 114,65 | 116,50 | 0,69% | 5.972.485,00 |
| 08.12.2023 | 109,00 | 116,25 | 108,75 | 115,70 | 6,15% | 7.481.380,00 |