1,419€
-3,86%
Echtzeit-Aktienkurs Hexagon Composites ASA
Bid:
Ask:
Aktienkurse zur Hexagon Composites ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,48 | 1,57 | 1,42 | 1,42 | -4,71% | - |
| 18.04.2024 | 1,48 | 1,54 | 1,46 | 1,49 | 1,23% | 5.200,00 |
| 17.04.2024 | 1,47 | 1,53 | 1,45 | 1,47 | -0,74% | 4.000,00 |
| 16.04.2024 | 1,52 | 1,53 | 1,47 | 1,48 | -2,95% | - |
| 15.04.2024 | 1,59 | 1,62 | 1,50 | 1,52 | -4,09% | 1.910,00 |
| 12.04.2024 | 1,63 | 1,65 | 1,58 | 1,59 | -0,38% | - |
| 11.04.2024 | 1,62 | 1,65 | 1,59 | 1,59 | -1,67% | - |
| 10.04.2024 | 1,68 | 1,69 | 1,62 | 1,62 | -3,68% | 7.500,00 |
| 09.04.2024 | 1,64 | 1,69 | 1,63 | 1,68 | 2,81% | 500,00 |
| 08.04.2024 | 1,68 | 1,70 | 1,64 | 1,64 | -2,68% | 700,00 |
| 05.04.2024 | 1,65 | 1,69 | 1,63 | 1,68 | 2,00% | - |
| 04.04.2024 | 1,66 | 1,66 | 1,61 | 1,65 | 0,30% | - |
| 03.04.2024 | 1,60 | 1,65 | 1,58 | 1,64 | 2,69% | 2.000,00 |
| 02.04.2024 | 1,59 | 1,64 | 1,57 | 1,60 | 0,44% | - |
| 28.03.2024 | 1,61 | 1,64 | 1,59 | 1,59 | 0,06% | 520,00 |
| 27.03.2024 | 1,58 | 1,61 | 1,54 | 1,59 | 1,08% | 2.040,00 |
| 26.03.2024 | 1,61 | 1,64 | 1,57 | 1,58 | -0,88% | - |
| 25.03.2024 | 1,61 | 1,61 | 1,58 | 1,59 | -1,06% | 600,00 |
| 22.03.2024 | 1,56 | 1,64 | 1,56 | 1,61 | 2,29% | - |
| 21.03.2024 | 1,63 | 1,64 | 1,57 | 1,57 | -3,50% | - |
| 20.03.2024 | 1,62 | 1,63 | 1,59 | 1,63 | 0,62% | 800,00 |
| 19.03.2024 | 1,66 | 1,67 | 1,62 | 1,62 | -2,53% | 122,00 |
| 18.03.2024 | 1,66 | 1,71 | 1,66 | 1,66 | -0,42% | - |
| 15.03.2024 | 1,68 | 1,70 | 1,65 | 1,67 | -0,89% | - |
| 14.03.2024 | 1,71 | 1,73 | 1,68 | 1,68 | -1,35% | 8.000,00 |
| 13.03.2024 | 1,70 | 1,72 | 1,69 | 1,71 | 0,06% | - |
| 12.03.2024 | 1,72 | 1,74 | 1,69 | 1,70 | -0,29% | - |
| 11.03.2024 | 1,73 | 1,77 | 1,70 | 1,71 | -2,01% | - |
| 08.03.2024 | 1,69 | 1,76 | 1,68 | 1,74 | 3,07% | 10.800,00 |
| 07.03.2024 | 1,71 | 1,75 | 1,66 | 1,69 | -1,40% | - |
| 06.03.2024 | 1,69 | 1,75 | 1,69 | 1,72 | 1,60% | 7.800,00 |
| 05.03.2024 | 1,77 | 1,78 | 1,69 | 1,69 | -4,79% | - |
| 04.03.2024 | 1,84 | 1,89 | 1,75 | 1,77 | -3,59% | - |
| 01.03.2024 | 1,93 | 1,95 | 1,83 | 1,84 | -4,27% | - |
| 29.02.2024 | 1,96 | 1,98 | 1,89 | 1,92 | -1,64% | - |
| 28.02.2024 | 1,87 | 1,96 | 1,87 | 1,95 | 4,16% | 900,00 |
| 27.02.2024 | 1,86 | 1,95 | 1,83 | 1,88 | 1,19% | 1.280,00 |
| 26.02.2024 | 1,79 | 1,88 | 1,79 | 1,85 | 3,40% | 1.850,00 |
| 23.02.2024 | 1,81 | 1,84 | 1,75 | 1,79 | -1,05% | 2.000,00 |
| 22.02.2024 | 1,82 | 1,88 | 1,80 | 1,81 | 0,33% | 400,00 |
| 21.02.2024 | 1,79 | 1,81 | 1,70 | 1,81 | 1,80% | 13.000,00 |
| 20.02.2024 | 1,69 | 1,79 | 1,69 | 1,77 | 4,78% | - |
| 19.02.2024 | 1,79 | 1,79 | 1,69 | 1,69 | -5,73% | - |
| 16.02.2024 | 1,94 | 1,95 | 1,77 | 1,80 | -7,71% | 8.564,00 |
| 15.02.2024 | 2,07 | 2,08 | 1,91 | 1,95 | -5,58% | 200,00 |
| 14.02.2024 | 2,00 | 2,09 | 2,00 | 2,06 | 3,31% | - |
| 13.02.2024 | 2,08 | 2,10 | 2,00 | 2,00 | -4,36% | 450,00 |
| 12.02.2024 | 2,03 | 2,10 | 2,02 | 2,09 | 2,25% | 8.800,00 |
| 09.02.2024 | 2,09 | 2,13 | 2,00 | 2,04 | -2,44% | 743,00 |
| 08.02.2024 | 2,05 | 2,10 | 2,05 | 2,09 | 2,00% | 4.400,00 |
| 07.02.2024 | 2,07 | 2,12 | 2,03 | 2,05 | -1,01% | - |
| 06.02.2024 | 2,12 | 2,13 | 1,95 | 2,07 | -3,13% | 5.200,00 |
| 05.02.2024 | 2,09 | 2,14 | 2,08 | 2,14 | 1,47% | 2.550,00 |
| 02.02.2024 | 2,12 | 2,18 | 2,08 | 2,11 | -0,57% | 910,00 |
| 01.02.2024 | 2,09 | 2,15 | 2,06 | 2,12 | 1,24% | 1.200,00 |
| 31.01.2024 | 2,11 | 2,14 | 2,07 | 2,09 | -1,13% | 500,00 |
| 30.01.2024 | 2,12 | 2,17 | 2,11 | 2,12 | -0,19% | - |
| 29.01.2024 | 2,18 | 2,23 | 2,10 | 2,12 | -2,93% | 200,00 |
| 26.01.2024 | 2,17 | 2,19 | 2,15 | 2,19 | 0,46% | - |
| 25.01.2024 | 2,17 | 2,20 | 2,15 | 2,18 | 0,37% | - |
| 24.01.2024 | 2,21 | 2,21 | 2,16 | 2,17 | -2,74% | 11.750,00 |
| 23.01.2024 | 2,16 | 2,23 | 2,12 | 2,23 | 3,39% | - |
| 22.01.2024 | 2,16 | 2,23 | 2,11 | 2,16 | -0,28% | 4.000,00 |
| 19.01.2024 | 2,21 | 2,23 | 2,13 | 2,16 | -2,35% | - |
| 18.01.2024 | 2,14 | 2,21 | 2,05 | 2,21 | 3,60% | 3.500,00 |
| 17.01.2024 | 2,22 | 2,28 | 2,10 | 2,14 | -4,60% | 13.675,00 |
| 16.01.2024 | 2,38 | 2,38 | 2,24 | 2,24 | -6,40% | - |
| 15.01.2024 | 2,51 | 2,51 | 2,34 | 2,39 | -3,97% | 15.500,00 |
| 12.01.2024 | 2,51 | 2,53 | 2,47 | 2,49 | -0,72% | - |
| 11.01.2024 | 2,54 | 2,54 | 2,45 | 2,51 | -0,40% | 2.400,00 |
| 10.01.2024 | 2,39 | 2,53 | 2,36 | 2,52 | 5,49% | 200,00 |
| 09.01.2024 | 2,38 | 2,40 | 2,31 | 2,39 | 0,59% | 8.000,00 |
| 08.01.2024 | 2,46 | 2,47 | 2,33 | 2,37 | -2,34% | - |
| 05.01.2024 | 2,50 | 2,51 | 2,39 | 2,43 | -2,76% | 800,00 |
| 04.01.2024 | 2,50 | 2,54 | 2,47 | 2,50 | 0,24% | 4.200,00 |
| 03.01.2024 | 2,58 | 2,58 | 2,43 | 2,49 | -3,71% | 500,00 |
| 02.01.2024 | 2,64 | 2,67 | 2,55 | 2,59 | 0,74% | 4.478,00 |
| 29.12.2023 | 2,55 | 2,60 | 2,43 | 2,57 | 1,02% | - |
| 28.12.2023 | 2,50 | 2,62 | 2,42 | 2,55 | 1,11% | 400,00 |
| 27.12.2023 | 2,39 | 2,52 | 2,27 | 2,52 | 6,61% | 400,00 |
| 22.12.2023 | 2,32 | 2,38 | 2,28 | 2,36 | 1,55% | 551,00 |
| 21.12.2023 | 2,30 | 2,36 | 2,27 | 2,33 | 3,06% | - |
| 20.12.2023 | 2,34 | 2,38 | 2,25 | 2,26 | -4,45% | - |
| 19.12.2023 | 2,34 | 2,38 | 2,27 | 2,36 | 0,47% | 29.050,00 |
| 18.12.2023 | 2,34 | 2,37 | 2,27 | 2,35 | 0,21% | 10.705,00 |
| 15.12.2023 | 2,22 | 2,39 | 2,21 | 2,35 | 5,77% | 23.198,00 |
| 14.12.2023 | 2,19 | 2,27 | 2,15 | 2,22 | 2,02% | 2.525,00 |
| 13.12.2023 | 2,13 | 2,18 | 2,09 | 2,17 | 1,68% | - |
| 12.12.2023 | 2,12 | 2,17 | 2,11 | 2,14 | 0,99% | - |
| 11.12.2023 | 2,21 | 2,21 | 2,10 | 2,12 | -4,90% | 13.500,00 |
| 08.12.2023 | 2,20 | 2,24 | 2,14 | 2,23 | 1,78% | 9.230,00 |
| 07.12.2023 | 2,17 | 2,25 | 2,17 | 2,19 | 0,60% | - |
| 06.12.2023 | 2,29 | 2,29 | 2,17 | 2,17 | -4,73% | - |
| 05.12.2023 | 2,20 | 2,28 | 2,17 | 2,28 | 3,17% | - |
| 04.12.2023 | 2,26 | 2,30 | 2,20 | 2,21 | -2,08% | - |
| 01.12.2023 | 2,17 | 2,26 | 2,15 | 2,26 | 4,39% | 14.000,00 |
| 30.11.2023 | 2,18 | 2,19 | 2,10 | 2,16 | -0,69% | 1.250,00 |
| 29.11.2023 | 2,13 | 2,19 | 2,10 | 2,18 | 2,21% | - |
| 28.11.2023 | 2,20 | 2,20 | 2,06 | 2,13 | -2,92% | - |
| 27.11.2023 | 2,17 | 2,20 | 2,12 | 2,20 | 1,01% | 10.500,00 |