11,050€
0,91%
Echtzeit-Aktienkurs Hexpol AB
Bid:
Ask:
Aktienkurse zur Hexpol AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 11,20 | 11,20 | 11,03 | 11,05 | 0,91% | - |
| 25.04.2024 | 11,21 | 11,21 | 10,93 | 10,95 | -3,10% | - |
| 24.04.2024 | 11,29 | 11,37 | 11,29 | 11,30 | 0,18% | - |
| 23.04.2024 | 11,08 | 11,28 | 11,08 | 11,28 | 1,44% | - |
| 22.04.2024 | 11,15 | 11,18 | 11,10 | 11,12 | -0,45% | - |
| 19.04.2024 | 11,02 | 11,18 | 11,02 | 11,17 | -0,45% | - |
| 18.04.2024 | 11,20 | 11,23 | 11,20 | 11,22 | 0,00% | - |
| 17.04.2024 | 11,26 | 11,39 | 11,22 | 11,22 | -1,06% | - |
| 16.04.2024 | 11,43 | 11,45 | 11,30 | 11,34 | -2,33% | - |
| 15.04.2024 | 11,49 | 11,65 | 11,49 | 11,61 | 1,31% | - |
| 12.04.2024 | 11,57 | 11,77 | 11,46 | 11,46 | -0,87% | - |
| 11.04.2024 | 11,89 | 11,89 | 11,51 | 11,56 | -2,36% | - |
| 10.04.2024 | 11,85 | 12,03 | 11,81 | 11,84 | -0,42% | - |
| 09.04.2024 | 11,88 | 11,97 | 11,88 | 11,89 | -0,42% | - |
| 08.04.2024 | 11,69 | 11,99 | 11,69 | 11,94 | 1,19% | - |
| 05.04.2024 | 11,55 | 11,82 | 11,55 | 11,80 | -0,17% | - |
| 04.04.2024 | 11,53 | 11,82 | 11,53 | 11,82 | 1,72% | - |
| 03.04.2024 | 11,38 | 11,62 | 11,38 | 11,62 | 1,13% | 1.000,00 |
| 02.04.2024 | 11,24 | 11,58 | 11,24 | 11,49 | 1,41% | - |
| 28.03.2024 | 11,58 | 11,58 | 11,31 | 11,33 | -2,58% | - |
| 27.03.2024 | 11,51 | 11,64 | 11,51 | 11,63 | -0,17% | - |
| 26.03.2024 | 11,34 | 11,65 | 11,34 | 11,65 | 2,28% | - |
| 25.03.2024 | 11,34 | 11,40 | 11,34 | 11,39 | -0,09% | - |
| 22.03.2024 | 11,50 | 11,62 | 11,40 | 11,40 | -2,06% | - |
| 21.03.2024 | 11,35 | 11,64 | 11,35 | 11,64 | 3,10% | 270,00 |
| 20.03.2024 | 11,21 | 11,33 | 11,21 | 11,29 | -0,27% | - |
| 19.03.2024 | 11,07 | 11,32 | 11,04 | 11,32 | 1,52% | - |
| 18.03.2024 | 11,10 | 11,18 | 11,10 | 11,15 | 0,18% | - |
| 15.03.2024 | 11,07 | 11,28 | 11,07 | 11,13 | -0,27% | - |
| 14.03.2024 | 11,14 | 11,23 | 11,14 | 11,16 | -0,36% | - |
| 13.03.2024 | 11,00 | 11,20 | 10,99 | 11,20 | 1,08% | - |
| 12.03.2024 | 10,80 | 11,08 | 10,80 | 11,08 | 2,78% | - |
| 11.03.2024 | 10,78 | 10,87 | 10,73 | 10,78 | -1,37% | - |
| 08.03.2024 | 10,77 | 10,95 | 10,77 | 10,93 | 1,02% | - |
| 07.03.2024 | 10,57 | 10,82 | 10,57 | 10,82 | 1,60% | 15,00 |
| 06.03.2024 | 10,40 | 10,65 | 10,40 | 10,65 | 1,72% | - |
| 05.03.2024 | 10,68 | 10,74 | 10,46 | 10,47 | -3,06% | - |
| 04.03.2024 | 10,85 | 10,88 | 10,76 | 10,80 | -0,92% | - |
| 01.03.2024 | 10,69 | 10,90 | 10,69 | 10,90 | 1,68% | - |
| 29.02.2024 | 10,75 | 10,76 | 10,63 | 10,72 | -0,65% | - |
| 28.02.2024 | 10,78 | 10,83 | 10,78 | 10,79 | -0,37% | - |
| 27.02.2024 | 10,57 | 10,83 | 10,57 | 10,83 | 1,79% | - |
| 26.02.2024 | 10,72 | 10,80 | 10,64 | 10,64 | -1,85% | - |
| 23.02.2024 | 10,74 | 10,88 | 10,74 | 10,84 | 0,37% | - |
| 22.02.2024 | 10,76 | 10,89 | 10,73 | 10,80 | 0,56% | - |
| 21.02.2024 | 10,81 | 10,82 | 10,73 | 10,74 | -1,10% | - |
| 20.02.2024 | 10,85 | 10,86 | 10,79 | 10,86 | -0,82% | - |
| 19.02.2024 | 10,80 | 10,95 | 10,80 | 10,95 | 0,37% | - |
| 16.02.2024 | 10,88 | 10,95 | 10,88 | 10,91 | 0,93% | - |
| 15.02.2024 | 10,72 | 10,83 | 10,72 | 10,81 | 0,84% | - |
| 14.02.2024 | 10,50 | 10,73 | 10,50 | 10,72 | 1,52% | - |
| 13.02.2024 | 10,78 | 10,86 | 10,54 | 10,56 | -3,03% | - |
| 12.02.2024 | 10,75 | 10,92 | 10,75 | 10,89 | 1,02% | - |
| 09.02.2024 | 10,77 | 10,82 | 10,77 | 10,78 | -0,46% | - |
| 08.02.2024 | 10,88 | 10,99 | 10,83 | 10,83 | -1,01% | - |
| 07.02.2024 | 10,75 | 10,94 | 10,75 | 10,94 | 1,58% | - |
| 06.02.2024 | 10,47 | 10,77 | 10,47 | 10,77 | 2,96% | - |
| 05.02.2024 | 10,45 | 10,48 | 10,44 | 10,46 | -0,38% | - |
| 02.02.2024 | 10,70 | 10,76 | 10,50 | 10,50 | -1,69% | - |
| 01.02.2024 | 10,53 | 10,70 | 10,52 | 10,68 | -0,74% | - |
| 31.01.2024 | 10,46 | 10,76 | 10,46 | 10,76 | 2,48% | 10,00 |
| 30.01.2024 | 10,55 | 10,62 | 10,50 | 10,50 | -0,94% | - |
| 29.01.2024 | 10,51 | 10,62 | 10,42 | 10,60 | 0,09% | - |
| 26.01.2024 | 10,38 | 10,59 | 10,32 | 10,59 | 0,57% | - |
| 25.01.2024 | 10,23 | 10,53 | 10,23 | 10,53 | 2,33% | - |
| 24.01.2024 | 10,19 | 10,30 | 10,19 | 10,29 | 1,18% | - |
| 23.01.2024 | 9,89 | 10,24 | 9,89 | 10,17 | 2,94% | - |
| 22.01.2024 | 9,89 | 9,95 | 9,87 | 9,88 | 0,00% | - |
| 19.01.2024 | 10,01 | 10,02 | 9,88 | 9,88 | -1,50% | - |
| 18.01.2024 | 9,84 | 10,03 | 9,84 | 10,03 | 2,03% | - |
| 17.01.2024 | 9,88 | 9,88 | 9,79 | 9,83 | -1,90% | - |
| 16.01.2024 | 10,04 | 10,04 | 10,00 | 10,02 | -1,09% | - |
| 15.01.2024 | 10,40 | 10,40 | 10,13 | 10,13 | -2,22% | - |
| 12.01.2024 | 10,31 | 10,46 | 10,29 | 10,36 | 0,88% | - |
| 11.01.2024 | 10,47 | 10,52 | 10,27 | 10,27 | -1,53% | - |
| 10.01.2024 | 10,39 | 10,45 | 10,39 | 10,43 | -0,29% | - |
| 09.01.2024 | 10,48 | 10,49 | 10,43 | 10,46 | -0,57% | - |
| 08.01.2024 | 10,19 | 10,52 | 10,19 | 10,52 | 2,83% | - |
| 05.01.2024 | 10,34 | 10,38 | 10,23 | 10,23 | -2,76% | - |
| 04.01.2024 | 10,37 | 10,56 | 10,37 | 10,52 | 1,15% | - |
| 03.01.2024 | 10,79 | 10,81 | 10,40 | 10,40 | -4,41% | - |
| 02.01.2024 | 10,84 | 11,02 | 10,84 | 10,88 | -1,89% | - |
| 29.12.2023 | 11,01 | 11,10 | 11,01 | 11,09 | 0,18% | - |
| 28.12.2023 | 11,09 | 11,13 | 11,07 | 11,07 | -0,27% | - |
| 27.12.2023 | 11,01 | 11,11 | 11,01 | 11,10 | 0,54% | - |
| 22.12.2023 | 10,82 | 11,08 | 10,82 | 11,04 | 1,38% | - |
| 21.12.2023 | 10,82 | 10,89 | 10,82 | 10,89 | -0,37% | - |
| 20.12.2023 | 10,94 | 10,94 | 10,75 | 10,93 | -0,46% | - |
| 19.12.2023 | 10,84 | 11,01 | 10,84 | 10,98 | 0,83% | - |
| 18.12.2023 | 10,68 | 10,89 | 10,68 | 10,89 | 0,74% | - |
| 15.12.2023 | 10,51 | 10,81 | 10,51 | 10,81 | 2,76% | - |
| 14.12.2023 | 10,23 | 10,57 | 10,23 | 10,52 | 3,65% | - |
| 13.12.2023 | 10,08 | 10,20 | 10,08 | 10,15 | 0,10% | - |
| 12.12.2023 | 10,20 | 10,20 | 10,11 | 10,14 | -0,78% | - |
| 11.12.2023 | 10,09 | 10,23 | 10,03 | 10,22 | 0,49% | - |
| 08.12.2023 | 10,00 | 10,20 | 10,00 | 10,17 | 0,59% | - |
| 07.12.2023 | 9,85 | 10,11 | 9,85 | 10,11 | 1,35% | - |
| 06.12.2023 | 9,64 | 9,98 | 9,64 | 9,98 | 3,31% | - |
| 05.12.2023 | 9,44 | 9,67 | 9,44 | 9,66 | 1,79% | - |
| 04.12.2023 | 9,61 | 9,61 | 9,49 | 9,49 | -1,81% | - |