2,038€
-2,63%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 2,09 | 2,10 | 1,99 | 2,04 | -2,63% | - |
| 14.05.2024 | 2,01 | 2,10 | 1,97 | 2,09 | 4,23% | 2.500,00 |
| 13.05.2024 | 1,99 | 2,03 | 1,95 | 2,01 | 1,01% | 222,00 |
| 10.05.2024 | 1,86 | 2,05 | 1,86 | 1,99 | 6,63% | - |
| 09.05.2024 | 1,84 | 1,87 | 1,84 | 1,86 | 1,30% | - |
| 08.05.2024 | 1,64 | 1,88 | 1,60 | 1,84 | 12,33% | 355,00 |
| 07.05.2024 | 1,56 | 1,66 | 1,54 | 1,64 | 5,27% | 3.900,00 |
| 06.05.2024 | 1,54 | 1,58 | 1,50 | 1,56 | 1,30% | - |
| 03.05.2024 | 1,40 | 1,56 | 1,40 | 1,54 | 9,48% | 1.000,00 |
| 02.05.2024 | 1,44 | 1,45 | 1,38 | 1,40 | -2,23% | - |
| 30.04.2024 | 1,46 | 1,46 | 1,41 | 1,44 | -1,58% | 954,00 |
| 29.04.2024 | 1,42 | 1,46 | 1,41 | 1,46 | 2,97% | - |
| 26.04.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -1,73% | 730,00 |
| 25.04.2024 | 1,44 | 1,45 | 1,41 | 1,44 | 0,42% | - |
| 24.04.2024 | 1,46 | 1,48 | 1,44 | 1,44 | -1,44% | 200,00 |
| 23.04.2024 | 1,43 | 1,46 | 1,41 | 1,46 | 2,18% | 1.700,00 |
| 22.04.2024 | 1,43 | 1,46 | 1,41 | 1,43 | -0,35% | 510,00 |
| 19.04.2024 | 1,49 | 1,52 | 1,41 | 1,43 | -3,70% | 4.160,00 |
| 18.04.2024 | 1,47 | 1,54 | 1,47 | 1,49 | 1,02% | - |
| 17.04.2024 | 1,48 | 1,53 | 1,46 | 1,47 | -0,74% | - |
| 16.04.2024 | 1,52 | 1,53 | 1,47 | 1,48 | -2,31% | 1.200,00 |
| 15.04.2024 | 1,59 | 1,60 | 1,50 | 1,52 | -4,41% | 7.655,00 |
| 12.04.2024 | 1,62 | 1,65 | 1,58 | 1,59 | -2,16% | - |
| 11.04.2024 | 1,62 | 1,65 | 1,60 | 1,62 | 0,00% | 40,00 |
| 10.04.2024 | 1,68 | 1,69 | 1,62 | 1,62 | -3,40% | 25,00 |
| 09.04.2024 | 1,64 | 1,68 | 1,63 | 1,68 | 2,57% | - |
| 08.04.2024 | 1,68 | 1,70 | 1,64 | 1,64 | -2,56% | 1.000,00 |
| 05.04.2024 | 1,65 | 1,68 | 1,63 | 1,68 | 2,00% | - |
| 04.04.2024 | 1,65 | 1,65 | 1,62 | 1,65 | 0,12% | 70,00 |
| 03.04.2024 | 1,61 | 1,66 | 1,58 | 1,64 | 2,30% | - |
| 02.04.2024 | 1,59 | 1,65 | 1,58 | 1,61 | 0,91% | 877,00 |
| 28.03.2024 | 1,60 | 1,64 | 1,59 | 1,59 | -0,50% | 800,00 |
| 27.03.2024 | 1,58 | 1,61 | 1,54 | 1,60 | 1,46% | 1.200,00 |
| 26.03.2024 | 1,59 | 1,64 | 1,57 | 1,58 | -0,97% | - |
| 25.03.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -0,59% | 1.470,00 |
| 22.03.2024 | 1,58 | 1,64 | 1,56 | 1,60 | 1,49% | - |
| 21.03.2024 | 1,62 | 1,64 | 1,58 | 1,58 | -2,47% | 200,00 |
| 20.03.2024 | 1,62 | 1,63 | 1,59 | 1,62 | -0,34% | 839,00 |
| 19.03.2024 | 1,66 | 1,67 | 1,62 | 1,62 | -2,02% | - |
| 18.03.2024 | 1,67 | 1,71 | 1,65 | 1,66 | -0,54% | - |
| 15.03.2024 | 1,69 | 1,70 | 1,65 | 1,67 | -1,19% | 920,00 |
| 14.03.2024 | 1,71 | 1,73 | 1,69 | 1,69 | -1,08% | 882,00 |
| 13.03.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 0,09% | - |
| 12.03.2024 | 1,71 | 1,74 | 1,70 | 1,70 | -0,32% | 75,00 |
| 11.03.2024 | 1,75 | 1,77 | 1,70 | 1,71 | -2,12% | - |
| 08.03.2024 | 1,69 | 1,76 | 1,68 | 1,75 | 3,25% | - |
| 07.03.2024 | 1,72 | 1,72 | 1,66 | 1,69 | -1,49% | 1.400,00 |
| 06.03.2024 | 1,69 | 1,75 | 1,69 | 1,72 | 1,33% | 1.005,00 |
| 05.03.2024 | 1,77 | 1,77 | 1,69 | 1,69 | -4,45% | 431,00 |
| 04.03.2024 | 1,85 | 1,87 | 1,76 | 1,77 | -4,08% | 1.800,00 |
| 01.03.2024 | 1,92 | 1,93 | 1,84 | 1,85 | -3,75% | 6.071,00 |
| 29.02.2024 | 1,96 | 1,97 | 1,90 | 1,92 | -1,64% | 6.220,00 |
| 28.02.2024 | 1,87 | 1,96 | 1,87 | 1,95 | 4,19% | 828,00 |
| 27.02.2024 | 1,85 | 1,94 | 1,83 | 1,87 | 1,27% | 800,00 |
| 26.02.2024 | 1,79 | 1,88 | 1,78 | 1,85 | 3,61% | 1.740,00 |
| 23.02.2024 | 1,81 | 1,82 | 1,75 | 1,79 | -1,27% | 570,00 |
| 22.02.2024 | 1,80 | 1,88 | 1,80 | 1,81 | 0,22% | - |
| 21.02.2024 | 1,77 | 1,81 | 1,70 | 1,81 | 2,12% | 1.005,00 |
| 20.02.2024 | 1,70 | 1,79 | 1,69 | 1,77 | 3,94% | 3.410,00 |
| 19.02.2024 | 1,80 | 1,80 | 1,70 | 1,70 | -5,60% | 4.447,00 |
| 16.02.2024 | 1,95 | 1,95 | 1,77 | 1,80 | -7,40% | 4.936,00 |
| 15.02.2024 | 2,06 | 2,08 | 1,91 | 1,95 | -5,35% | 5.432,00 |
| 14.02.2024 | 2,00 | 2,08 | 2,00 | 2,06 | 2,85% | - |
| 13.02.2024 | 2,08 | 2,11 | 2,00 | 2,00 | -3,94% | 10.000,00 |
| 12.02.2024 | 2,05 | 2,09 | 2,02 | 2,08 | 1,76% | 15,00 |
| 09.02.2024 | 2,09 | 2,13 | 2,01 | 2,05 | -2,34% | 200,00 |
| 08.02.2024 | 2,06 | 2,10 | 2,05 | 2,09 | 1,65% | - |
| 07.02.2024 | 2,07 | 2,08 | 2,04 | 2,06 | -0,53% | 400,00 |
| 06.02.2024 | 2,19 | 2,19 | 1,95 | 2,07 | -5,30% | 1.801,00 |
| 05.02.2024 | 2,11 | 2,19 | 2,08 | 2,19 | 3,94% | 1.080,00 |
| 02.02.2024 | 2,12 | 2,18 | 2,09 | 2,10 | -1,03% | 4.100,00 |
| 01.02.2024 | 2,09 | 2,15 | 2,06 | 2,13 | 1,82% | 500,00 |
| 31.01.2024 | 2,12 | 2,13 | 2,07 | 2,09 | -1,42% | 750,00 |
| 30.01.2024 | 2,12 | 2,17 | 2,11 | 2,12 | -0,09% | - |
| 29.01.2024 | 2,18 | 2,18 | 2,10 | 2,12 | -2,66% | 2.600,00 |
| 26.01.2024 | 2,18 | 2,19 | 2,15 | 2,18 | -0,27% | 4.000,00 |
| 25.01.2024 | 2,17 | 2,20 | 2,16 | 2,18 | 0,51% | 200,00 |
| 24.01.2024 | 2,22 | 2,23 | 2,17 | 2,17 | -2,29% | 2.010,00 |
| 23.01.2024 | 2,16 | 2,23 | 2,13 | 2,22 | 3,15% | 6.100,00 |
| 22.01.2024 | 2,16 | 2,19 | 2,12 | 2,16 | -0,09% | - |
| 19.01.2024 | 2,21 | 2,22 | 2,13 | 2,16 | -2,22% | 600,00 |
| 18.01.2024 | 2,13 | 2,21 | 2,07 | 2,21 | 3,81% | 800,00 |
| 17.01.2024 | 2,23 | 2,28 | 2,10 | 2,13 | -5,13% | 15.262,00 |
| 16.01.2024 | 2,38 | 2,38 | 2,24 | 2,24 | -5,84% | 2.200,00 |
| 15.01.2024 | 2,49 | 2,51 | 2,34 | 2,38 | -4,38% | 1.800,00 |
| 12.01.2024 | 2,49 | 2,53 | 2,47 | 2,49 | -0,04% | - |
| 11.01.2024 | 2,51 | 2,54 | 2,45 | 2,49 | -0,95% | - |
| 10.01.2024 | 2,37 | 2,53 | 2,36 | 2,51 | 6,08% | 4.090,00 |
| 09.01.2024 | 2,39 | 2,41 | 2,32 | 2,37 | -0,92% | 450,00 |
| 08.01.2024 | 2,43 | 2,46 | 2,34 | 2,39 | -1,60% | 7.600,00 |
| 05.01.2024 | 2,49 | 2,51 | 2,39 | 2,43 | -2,37% | 1.100,00 |
| 04.01.2024 | 2,45 | 2,54 | 2,45 | 2,49 | 1,76% | 1.000,00 |
| 03.01.2024 | 2,61 | 2,61 | 2,43 | 2,45 | -6,28% | 500,00 |
| 02.01.2024 | 2,57 | 2,69 | 2,56 | 2,61 | 1,60% | 9.860,00 |
| 29.12.2023 | 2,58 | 2,58 | 2,50 | 2,57 | -0,39% | - |
| 28.12.2023 | 2,49 | 2,58 | 2,44 | 2,58 | 3,53% | 14.122,00 |
| 27.12.2023 | 2,38 | 2,49 | 2,38 | 2,49 | 4,97% | 8.500,00 |
| 22.12.2023 | 2,32 | 2,38 | 2,30 | 2,37 | 2,55% | 30,00 |
| 21.12.2023 | 2,33 | 2,35 | 2,28 | 2,32 | -0,64% | 10,00 |
| 20.12.2023 | 2,34 | 2,38 | 2,32 | 2,33 | -0,26% | 1.345,00 |