16,505NOK
-1,24%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 17,01 | 17,01 | 16,30 | 16,52 | -1,14% | - |
| 30.04.2024 | 17,14 | 17,22 | 16,66 | 16,71 | -1,74% | - |
| 29.04.2024 | 16,73 | 17,19 | 16,60 | 17,01 | 1,42% | - |
| 26.04.2024 | 16,78 | 16,93 | 16,60 | 16,77 | -0,84% | - |
| 25.04.2024 | 16,88 | 17,02 | 16,57 | 16,91 | -0,49% | - |
| 24.04.2024 | 17,06 | 17,32 | 16,96 | 17,00 | -0,22% | - |
| 23.04.2024 | 16,78 | 17,10 | 16,53 | 17,03 | 2,69% | - |
| 22.04.2024 | 16,87 | 17,11 | 16,55 | 16,59 | -1,20% | - |
| 19.04.2024 | 17,58 | 17,90 | 16,55 | 16,79 | -4,53% | - |
| 18.04.2024 | 17,34 | 17,98 | 17,34 | 17,59 | 1,51% | - |
| 17.04.2024 | 17,18 | 17,91 | 17,03 | 17,32 | 0,56% | - |
| 16.04.2024 | 17,58 | 17,80 | 17,11 | 17,23 | -1,97% | - |
| 15.04.2024 | 18,50 | 18,58 | 17,52 | 17,57 | -4,28% | - |
| 12.04.2024 | 18,92 | 19,13 | 18,31 | 18,36 | -2,88% | - |
| 11.04.2024 | 18,88 | 19,18 | 18,63 | 18,91 | 0,18% | - |
| 10.04.2024 | 19,52 | 19,52 | 18,80 | 18,87 | -2,63% | - |
| 09.04.2024 | 19,00 | 19,41 | 18,86 | 19,38 | 1,80% | - |
| 08.04.2024 | 19,51 | 19,72 | 19,00 | 19,04 | -2,44% | - |
| 05.04.2024 | 19,05 | 19,54 | 18,92 | 19,51 | 2,20% | - |
| 04.04.2024 | 19,03 | 19,12 | 18,76 | 19,09 | -0,32% | - |
| 03.04.2024 | 18,75 | 19,22 | 18,47 | 19,15 | 1,99% | - |
| 02.04.2024 | 18,77 | 19,24 | 18,57 | 18,78 | 0,75% | - |
| 28.03.2024 | 19,00 | 19,20 | 18,63 | 18,64 | 0,38% | - |
| 27.03.2024 | 18,40 | 18,81 | 18,05 | 18,57 | 1,06% | - |
| 26.03.2024 | 18,86 | 18,95 | 18,31 | 18,37 | -0,38% | - |
| 25.03.2024 | 18,55 | 18,58 | 18,40 | 18,44 | -1,75% | - |
| 22.03.2024 | 18,22 | 19,03 | 18,22 | 18,77 | 1,65% | - |
| 21.03.2024 | 18,82 | 18,83 | 18,26 | 18,47 | -1,23% | - |
| 20.03.2024 | 18,74 | 18,88 | 18,43 | 18,70 | -0,26% | - |
| 19.03.2024 | 19,23 | 19,34 | 18,73 | 18,74 | -2,41% | - |
| 18.03.2024 | 19,19 | 19,67 | 19,16 | 19,21 | -0,16% | - |
| 15.03.2024 | 19,50 | 19,57 | 19,03 | 19,24 | -0,67% | - |
| 14.03.2024 | 19,56 | 19,82 | 19,37 | 19,37 | -0,74% | - |
| 13.03.2024 | 19,56 | 19,78 | 19,39 | 19,51 | -0,36% | - |
| 12.03.2024 | 19,52 | 19,88 | 19,40 | 19,58 | 0,45% | - |
| 11.03.2024 | 19,74 | 20,19 | 19,46 | 19,49 | -2,37% | - |
| 08.03.2024 | 19,24 | 19,98 | 19,04 | 19,96 | 3,71% | - |
| 07.03.2024 | 19,58 | 19,63 | 18,94 | 19,25 | -1,83% | - |
| 06.03.2024 | 19,42 | 20,04 | 19,42 | 19,61 | 1,17% | - |
| 05.03.2024 | 20,34 | 20,34 | 19,38 | 19,38 | -4,02% | - |
| 04.03.2024 | 21,14 | 21,47 | 20,17 | 20,20 | -3,84% | - |
| 01.03.2024 | 22,22 | 22,25 | 20,92 | 21,00 | -4,43% | - |
| 29.02.2024 | 22,53 | 22,55 | 21,81 | 21,98 | -2,02% | - |
| 28.02.2024 | 21,78 | 22,47 | 21,57 | 22,43 | 4,91% | - |
| 27.02.2024 | 21,23 | 22,11 | 20,94 | 21,38 | 0,68% | - |
| 26.02.2024 | 20,55 | 21,41 | 20,53 | 21,23 | 4,69% | - |
| 23.02.2024 | 20,57 | 20,72 | 19,95 | 20,28 | -1,61% | - |
| 22.02.2024 | 20,62 | 21,33 | 20,41 | 20,62 | 1,02% | - |
| 21.02.2024 | 20,20 | 20,41 | 19,30 | 20,41 | 1,87% | - |
| 20.02.2024 | 19,21 | 20,28 | 19,21 | 20,03 | 3,14% | - |
| 19.02.2024 | 20,21 | 20,21 | 19,19 | 19,42 | -3,80% | - |
| 16.02.2024 | 22,03 | 22,03 | 20,04 | 20,19 | -8,07% | - |
| 15.02.2024 | 23,33 | 23,58 | 21,61 | 21,96 | -6,59% | - |
| 14.02.2024 | 22,99 | 23,68 | 22,95 | 23,51 | 1,52% | - |
| 13.02.2024 | 23,56 | 23,56 | 23,00 | 23,16 | -1,94% | - |
| 12.02.2024 | 23,14 | 23,63 | 23,04 | 23,62 | 2,02% | - |
| 09.02.2024 | 23,80 | 24,24 | 22,86 | 23,15 | -3,08% | - |
| 08.02.2024 | 23,50 | 23,95 | 23,50 | 23,89 | 1,57% | - |
| 07.02.2024 | 23,65 | 23,82 | 23,33 | 23,52 | 0,70% | - |
| 06.02.2024 | 24,20 | 24,20 | 22,50 | 23,35 | -3,37% | - |
| 05.02.2024 | 24,08 | 24,37 | 23,82 | 24,17 | 0,29% | - |
| 02.02.2024 | 24,12 | 24,78 | 23,87 | 24,10 | 1,15% | - |
| 01.02.2024 | 23,96 | 24,39 | 23,44 | 23,82 | -0,10% | - |
| 31.01.2024 | 24,09 | 24,13 | 23,50 | 23,85 | -0,63% | - |
| 30.01.2024 | 23,97 | 24,44 | 23,95 | 24,00 | 0,46% | - |
| 29.01.2024 | 24,74 | 24,94 | 23,78 | 23,89 | -2,50% | - |
| 26.01.2024 | 24,65 | 24,72 | 24,39 | 24,50 | -1,06% | - |
| 25.01.2024 | 24,78 | 25,05 | 24,57 | 24,77 | -0,49% | - |
| 24.01.2024 | 25,17 | 25,17 | 24,68 | 24,89 | 2,18% | - |
| 23.01.2024 | 25,11 | 25,11 | 24,32 | 24,36 | -1,19% | - |
| 22.01.2024 | 24,93 | 25,03 | 24,25 | 24,65 | 0,91% | - |
| 19.01.2024 | 25,31 | 25,31 | 24,38 | 24,43 | -2,91% | - |
| 18.01.2024 | 24,50 | 25,30 | 23,77 | 25,16 | 3,55% | - |
| 17.01.2024 | 25,45 | 25,74 | 24,10 | 24,30 | -4,81% | - |
| 16.01.2024 | 26,69 | 26,70 | 25,50 | 25,53 | -4,42% | - |
| 15.01.2024 | 27,88 | 27,92 | 26,50 | 26,71 | -5,58% | - |
| 12.01.2024 | 28,00 | 28,44 | 27,83 | 28,29 | 1,73% | - |
| 11.01.2024 | 28,40 | 28,61 | 27,79 | 27,81 | -1,52% | - |
| 10.01.2024 | 27,14 | 28,25 | 26,70 | 28,24 | 5,29% | - |
| 09.01.2024 | 26,95 | 27,24 | 26,62 | 26,82 | -0,21% | - |
| 08.01.2024 | 27,58 | 27,58 | 26,55 | 26,87 | -1,98% | - |
| 05.01.2024 | 28,17 | 28,17 | 27,05 | 27,42 | -2,91% | - |
| 04.01.2024 | 28,14 | 28,65 | 27,95 | 28,24 | 0,47% | - |
| 03.01.2024 | 29,27 | 29,27 | 27,49 | 28,11 | -4,94% | - |
| 02.01.2024 | 29,89 | 29,89 | 28,72 | 29,57 | 2,36% | - |
| 29.12.2023 | 28,77 | 29,05 | 28,20 | 28,89 | 3,11% | - |
| 28.12.2023 | 27,95 | 28,04 | 27,47 | 28,01 | 0,88% | - |
| 27.12.2023 | 26,63 | 27,81 | 26,29 | 27,77 | 4,27% | - |
| 22.12.2023 | 26,08 | 26,74 | 25,97 | 26,63 | 1,78% | - |
| 21.12.2023 | 26,08 | 26,51 | 25,66 | 26,17 | -0,90% | - |
| 20.12.2023 | 26,39 | 26,82 | 26,24 | 26,40 | -0,19% | - |
| 19.12.2023 | 26,38 | 26,66 | 25,93 | 26,46 | -0,02% | - |
| 18.12.2023 | 26,61 | 26,88 | 26,17 | 26,46 | -0,66% | - |
| 15.12.2023 | 25,81 | 27,35 | 25,65 | 26,64 | 3,98% | - |
| 14.12.2023 | 25,49 | 26,14 | 25,35 | 25,62 | 2,54% | - |
| 13.12.2023 | 25,31 | 25,59 | 24,85 | 24,98 | -1,62% | - |
| 12.12.2023 | 24,95 | 25,51 | 24,84 | 25,39 | 1,04% | - |
| 11.12.2023 | 25,67 | 25,88 | 24,80 | 25,13 | -3,58% | - |
| 08.12.2023 | 25,85 | 26,10 | 25,23 | 26,06 | 1,06% | - |
| 07.12.2023 | 25,90 | 26,47 | 25,56 | 25,79 | -1,92% | - |