127,898SEK
Echtzeit-Aktienkurs Hexpol AB
Bid:
Ask:
Aktienkurse zur Hexpol AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 128,24 | 129,12 | 127,62 | 127,78 | -0,10% | - |
| 03.05.2024 | 124,40 | 128,20 | 124,40 | 127,90 | 2,81% | 645.399,00 |
| 02.05.2024 | 124,80 | 125,20 | 123,20 | 124,40 | -1,27% | 319.844,00 |
| 30.04.2024 | 125,60 | 126,10 | 125,00 | 126,00 | 0,32% | 185.924,00 |
| 29.04.2024 | 123,50 | 125,70 | 121,10 | 125,60 | -1,34% | 277.568,00 |
| 26.04.2024 | 130,10 | 131,60 | 125,40 | 127,30 | -0,55% | 615.270,00 |
| 25.04.2024 | 131,30 | 132,00 | 127,70 | 128,00 | -2,66% | 288.513,00 |
| 24.04.2024 | 131,40 | 132,70 | 130,70 | 131,50 | 0,38% | 247.533,00 |
| 23.04.2024 | 129,70 | 131,00 | 128,80 | 131,00 | 1,39% | 293.180,00 |
| 22.04.2024 | 130,20 | 130,70 | 128,70 | 129,20 | -0,62% | 390.719,00 |
| 19.04.2024 | 130,20 | 130,60 | 129,10 | 130,00 | -0,91% | 263.905,00 |
| 18.04.2024 | 131,20 | 131,50 | 129,60 | 131,20 | -0,08% | 294.715,00 |
| 17.04.2024 | 132,20 | 132,80 | 131,00 | 131,30 | -0,68% | 270.188,00 |
| 16.04.2024 | 133,00 | 133,20 | 131,00 | 132,20 | -1,71% | 372.383,00 |
| 15.04.2024 | 134,00 | 135,50 | 133,80 | 134,50 | 0,67% | 265.355,00 |
| 12.04.2024 | 133,40 | 137,40 | 133,00 | 133,60 | 0,15% | 355.587,00 |
| 11.04.2024 | 133,00 | 135,10 | 132,50 | 133,40 | -2,06% | 573.812,00 |
| 10.04.2024 | 139,00 | 139,00 | 134,80 | 136,20 | -0,07% | 354.092,00 |
| 09.04.2024 | 137,00 | 137,70 | 136,20 | 136,30 | -0,87% | 252.459,00 |
| 08.04.2024 | 136,10 | 137,80 | 135,50 | 137,50 | 1,40% | 238.548,00 |
| 05.04.2024 | 134,40 | 136,50 | 133,80 | 135,60 | 0,22% | 223.763,00 |
| 04.04.2024 | 134,00 | 136,00 | 133,80 | 135,30 | 1,05% | 328.772,00 |
| 03.04.2024 | 135,00 | 135,00 | 131,80 | 133,90 | 1,06% | 342.463,00 |
| 02.04.2024 | 132,90 | 135,40 | 131,60 | 132,50 | 1,45% | 564.247,00 |
| 28.03.2024 | 133,90 | 134,20 | 130,60 | 130,60 | -2,32% | 268.485,00 |
| 27.03.2024 | 130,00 | 134,20 | 130,00 | 133,70 | 0,53% | 242.447,00 |
| 26.03.2024 | 130,10 | 133,60 | 130,10 | 133,00 | 1,76% | 1.023.127,00 |
| 25.03.2024 | 129,20 | 130,90 | 129,20 | 130,70 | 0,15% | 638.878,00 |
| 22.03.2024 | 133,00 | 133,30 | 129,80 | 130,50 | -1,29% | 351.810,00 |
| 21.03.2024 | 130,00 | 132,70 | 128,80 | 132,20 | 3,04% | 472.725,00 |
| 20.03.2024 | 128,00 | 129,60 | 127,90 | 128,30 | -0,08% | 208.812,00 |
| 19.03.2024 | 127,00 | 128,60 | 125,60 | 128,40 | 1,34% | 251.830,00 |
| 18.03.2024 | 125,90 | 127,40 | 125,40 | 126,70 | 0,64% | 165.425,00 |
| 15.03.2024 | 126,10 | 127,30 | 125,60 | 125,90 | 0,40% | 521.695,00 |
| 14.03.2024 | 126,10 | 126,60 | 125,40 | 125,40 | -0,16% | 392.713,00 |
| 13.03.2024 | 123,70 | 125,80 | 123,00 | 125,60 | 1,54% | 707.875,00 |
| 12.03.2024 | 121,10 | 124,00 | 121,10 | 123,70 | 2,23% | 441.447,00 |
| 11.03.2024 | 120,90 | 121,70 | 119,80 | 121,00 | -0,74% | 155.251,00 |
| 08.03.2024 | 121,70 | 122,30 | 121,10 | 121,90 | 0,66% | 267.940,00 |
| 07.03.2024 | 119,90 | 121,50 | 118,90 | 121,10 | 1,00% | 355.302,00 |
| 06.03.2024 | 119,70 | 119,90 | 118,30 | 119,90 | 1,70% | 232.042,00 |
| 05.03.2024 | 122,30 | 122,30 | 117,80 | 117,90 | -2,80% | 271.832,00 |
| 04.03.2024 | 122,00 | 122,30 | 120,80 | 121,30 | -0,49% | 235.834,00 |
| 01.03.2024 | 121,00 | 121,90 | 120,40 | 121,90 | 1,50% | 145.945,00 |
| 29.02.2024 | 120,70 | 122,20 | 117,70 | 120,10 | -0,91% | 576.627,00 |
| 28.02.2024 | 121,40 | 121,70 | 120,50 | 121,20 | -0,16% | 249.916,00 |
| 27.02.2024 | 119,50 | 121,50 | 118,80 | 121,40 | 1,93% | 247.424,00 |
| 26.02.2024 | 120,70 | 121,20 | 118,90 | 119,10 | -1,41% | 204.088,00 |
| 23.02.2024 | 120,80 | 122,00 | 120,40 | 120,80 | 0,00% | 165.509,00 |
| 22.02.2024 | 121,80 | 122,40 | 119,90 | 120,80 | 0,25% | 351.515,00 |
| 21.02.2024 | 121,00 | 121,90 | 119,50 | 120,50 | -0,99% | 212.894,00 |
| 20.02.2024 | 121,80 | 122,20 | 120,80 | 121,70 | -0,81% | 111.243,00 |
| 19.02.2024 | 122,70 | 123,00 | 121,20 | 122,70 | 0,00% | 109.800,00 |
| 16.02.2024 | 123,00 | 123,50 | 122,40 | 122,70 | 0,16% | 270.323,00 |
| 15.02.2024 | 121,20 | 122,50 | 121,20 | 122,50 | 1,07% | 344.918,00 |
| 14.02.2024 | 120,00 | 121,30 | 119,60 | 121,20 | 1,00% | 146.053,00 |
| 13.02.2024 | 122,30 | 122,30 | 119,10 | 120,00 | -1,88% | 230.244,00 |
| 12.02.2024 | 122,00 | 123,00 | 121,90 | 122,30 | 0,49% | 140.343,00 |
| 09.02.2024 | 122,50 | 123,00 | 121,50 | 121,70 | -0,65% | 175.042,00 |
| 08.02.2024 | 123,10 | 124,40 | 122,30 | 122,50 | -0,49% | 198.115,00 |
| 07.02.2024 | 122,60 | 123,80 | 121,50 | 123,10 | 0,57% | 269.803,00 |
| 06.02.2024 | 119,40 | 122,60 | 119,10 | 122,40 | 2,51% | 221.767,00 |
| 05.02.2024 | 118,60 | 120,10 | 118,10 | 119,40 | 0,42% | 218.799,00 |
| 02.02.2024 | 121,90 | 122,10 | 118,80 | 118,90 | -1,49% | 266.373,00 |
| 01.02.2024 | 119,50 | 121,40 | 118,70 | 120,70 | 0,92% | 467.242,00 |
| 31.01.2024 | 120,80 | 120,80 | 119,00 | 119,60 | 0,34% | 471.424,00 |
| 30.01.2024 | 117,50 | 120,60 | 117,50 | 119,20 | -0,58% | 223.849,00 |
| 29.01.2024 | 119,60 | 121,30 | 117,90 | 119,90 | -0,08% | 330.355,00 |
| 26.01.2024 | 118,50 | 120,40 | 112,00 | 120,00 | 0,93% | 678.818,00 |
| 25.01.2024 | 117,20 | 119,30 | 116,60 | 118,90 | 1,54% | 358.399,00 |
| 24.01.2024 | 117,00 | 117,60 | 115,90 | 117,10 | 1,12% | 273.928,00 |
| 23.01.2024 | 115,40 | 116,90 | 115,40 | 115,80 | 2,66% | 254.389,00 |
| 22.01.2024 | 112,60 | 114,40 | 111,60 | 112,80 | 0,00% | 234.798,00 |
| 19.01.2024 | 116,10 | 116,10 | 112,80 | 112,80 | -1,05% | 174.567,00 |
| 18.01.2024 | 111,90 | 114,50 | 111,90 | 114,00 | 1,42% | 253.134,00 |
| 17.01.2024 | 113,00 | 113,30 | 110,80 | 112,40 | -1,40% | 222.196,00 |
| 16.01.2024 | 117,80 | 117,80 | 113,10 | 114,00 | -0,70% | 301.052,00 |
| 15.01.2024 | 117,20 | 117,40 | 114,40 | 114,80 | -2,05% | 267.166,00 |
| 12.01.2024 | 116,00 | 118,30 | 116,00 | 117,20 | 1,03% | 420.929,00 |
| 11.01.2024 | 117,50 | 118,40 | 115,30 | 116,00 | -1,19% | 457.905,00 |
| 10.01.2024 | 117,60 | 117,80 | 116,60 | 117,40 | -0,17% | 342.506,00 |
| 09.01.2024 | 118,10 | 118,30 | 117,10 | 117,60 | -0,42% | 334.781,00 |
| 08.01.2024 | 115,40 | 118,40 | 115,20 | 118,10 | 2,96% | 369.930,00 |
| 05.01.2024 | 119,00 | 119,00 | 114,70 | 114,70 | -2,55% | 170.454,00 |
| 04.01.2024 | 119,10 | 123,00 | 117,00 | 117,70 | 0,60% | 843.423,00 |
| 03.01.2024 | 121,40 | 121,40 | 116,80 | 117,00 | -3,62% | 497.135,00 |
| 02.01.2024 | 123,00 | 123,10 | 121,00 | 121,40 | -0,49% | 215.969,00 |
| 29.12.2023 | 122,40 | 123,30 | 122,00 | 122,00 | -0,33% | 165.289,00 |
| 28.12.2023 | 122,60 | 123,10 | 121,90 | 122,40 | -0,16% | 183.667,00 |
| 27.12.2023 | 122,10 | 123,40 | 122,10 | 122,60 | 0,49% | 256.451,00 |
| 22.12.2023 | 119,50 | 122,70 | 119,50 | 122,00 | 0,58% | 179.138,00 |
| 21.12.2023 | 121,50 | 121,50 | 119,80 | 121,30 | -0,57% | 324.387,00 |
| 20.12.2023 | 122,60 | 122,60 | 119,10 | 122,00 | -0,57% | 931.317,00 |
| 19.12.2023 | 121,10 | 124,10 | 121,10 | 122,70 | 1,24% | 1.126.691,00 |
| 18.12.2023 | 119,80 | 122,40 | 119,70 | 121,20 | 0,41% | 862.664,00 |
| 15.12.2023 | 119,40 | 121,40 | 119,20 | 120,70 | 1,77% | 1.229.042,00 |
| 14.12.2023 | 116,30 | 119,10 | 116,00 | 118,60 | 3,31% | 867.549,00 |
| 13.12.2023 | 115,10 | 115,40 | 114,30 | 114,80 | 0,09% | 613.868,00 |
| 12.12.2023 | 115,40 | 115,70 | 114,00 | 114,70 | -0,61% | 389.111,00 |
| 11.12.2023 | 114,50 | 115,80 | 112,50 | 115,40 | 0,70% | 634.983,00 |