Deutsche Märkte öffnen in 12 Minuten

Hexagon AB (publ) (HEXA-B.ST)

Stockholm - Stockholm Echtzeitpreis. Währung in SEK
Zur Watchlist hinzufügen
701,80-18,60 (-2,58%)
Börsenschluss: 5:29PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in SEK
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. März 2021------
05. März 2021718,00718,40701,80701,80701,80571.687
04. März 2021727,00729,80719,60720,40720,40610.040
03. März 2021733,00733,80722,40728,80728,80421.803
02. März 2021714,00735,00711,40729,20729,20706.022
01. März 2021710,40720,40707,00714,00714,00781.004
26. Feb. 2021713,20713,20702,20703,60703,60770.302
25. Feb. 2021731,00731,80718,40721,80721,80549.622
24. Feb. 2021717,60726,20716,00725,80725,80555.622
23. Feb. 2021721,00723,00707,00717,60717,60633.273
22. Feb. 2021725,80728,00714,20720,80720,80507.200
19. Feb. 2021726,40730,20723,20730,00730,00445.240
18. Feb. 2021724,00729,00718,20722,20722,20396.342
17. Feb. 2021731,20736,20722,20722,40722,40484.453
16. Feb. 2021735,60742,60734,60740,00740,00303.304
15. Feb. 2021736,20741,00733,00738,20738,20324.380
12. Feb. 2021728,80736,20724,00734,20734,20352.726
11. Feb. 2021733,20735,40725,60728,20728,20544.184
10. Feb. 2021735,40736,60723,20732,00732,00522.247
09. Feb. 2021736,00736,00720,80730,40730,40553.293
08. Feb. 2021739,80740,60731,80736,20736,20484.345
05. Feb. 2021749,60752,20737,20737,40737,40746.261
04. Feb. 2021745,20746,80730,80746,20746,20706.945
03. Feb. 2021740,00751,20712,80745,80745,801.075.975
02. Feb. 2021755,60763,20753,00761,20761,20567.212
01. Feb. 2021741,40756,40736,40752,00752,00528.580
29. Jan. 2021734,40743,80727,20732,00732,00645.517
28. Jan. 2021744,80749,20726,20739,00739,00575.887
27. Jan. 2021760,60761,00735,00748,40748,40560.205
26. Jan. 2021763,00769,40759,00761,60761,60376.696
25. Jan. 2021770,00778,60759,00761,80761,80372.530
22. Jan. 2021761,00767,40760,00766,40766,40372.008
21. Jan. 2021765,60767,00758,60761,60761,60372.058
20. Jan. 2021761,20766,60758,40761,80761,80346.264
19. Jan. 2021760,40760,80751,00757,40757,40631.731
18. Jan. 2021750,40755,80750,40751,60751,60190.157
15. Jan. 2021758,60764,20750,20753,60753,60315.516
14. Jan. 2021765,00765,00753,80757,60757,60427.911
13. Jan. 2021754,60764,80748,60761,60761,60359.672
12. Jan. 2021754,40755,60747,00755,00755,00331.380
11. Jan. 2021763,80766,80748,80753,60753,60298.453
08. Jan. 2021754,00766,60753,40762,20762,20426.458
07. Jan. 2021771,40773,00749,00750,60750,60587.221
05. Jan. 2021755,20760,40746,60749,00749,00292.710
04. Jan. 2021752,00766,80751,20761,00761,00335.376
30. Dez. 2020------
29. Dez. 2020751,60759,00747,80756,00756,00313.871
28. Dez. 2020736,60748,20730,40747,40747,40240.336
23. Dez. 2020735,00738,80729,40734,60734,60220.428
22. Dez. 2020720,60732,60717,60732,00732,00323.293
21. Dez. 2020722,20727,20710,40717,20717,20722.939
18. Dez. 2020724,60742,60721,00732,40732,40852.949
17. Dez. 2020707,40723,00706,40722,60722,60584.626
16. Dez. 2020701,00705,40699,40704,40704,40652.140
15. Dez. 2020694,20701,40690,60699,40699,40465.407
14. Dez. 2020704,20708,20693,20694,00694,00495.088
11. Dez. 2020693,20702,40689,40698,60698,60497.114
10. Dez. 2020707,60710,00685,60695,00695,00722.180
09. Dez. 2020717,40718,80707,80707,80707,80680.870
08. Dez. 2020712,80715,60707,60714,60714,60664.592
07. Dez. 2020711,00715,20704,40712,60712,60452.847
04. Dez. 2020709,80714,20707,20710,60710,60244.011
03. Dez. 2020707,40712,40703,00710,00710,00327.508
02. Dez. 2020708,40711,80703,00707,20707,20348.887
02. Dez. 20200.62 Dividende
01. Dez. 2020713,20720,00705,40712,20711,58532.931
30. Nov. 2020710,20721,20705,80711,80711,18865.905
27. Nov. 2020701,40712,60701,40712,60711,98397.178
26. Nov. 2020699,40702,80698,00701,20700,59263.111
25. Nov. 2020702,40705,00694,60696,20695,59374.715
24. Nov. 2020701,40704,80698,20702,20701,59466.303
23. Nov. 2020715,40715,40700,40700,60699,99402.391
20. Nov. 2020706,40714,60704,60714,60713,98416.139
19. Nov. 2020711,20711,20703,40707,40706,78439.205
18. Nov. 2020705,80713,80704,40709,00708,38444.953
17. Nov. 2020708,20712,20702,80708,00707,38553.903
16. Nov. 2020707,60711,60701,20708,40707,78570.096
13. Nov. 2020703,00707,00695,20703,60702,99649.755
12. Nov. 2020697,80712,00694,60707,20706,58549.123
11. Nov. 2020683,00707,40682,20703,60702,99854.737
10. Nov. 2020696,80697,80672,00684,00683,401.010.086
09. Nov. 2020703,20709,80693,40700,20699,59654.576
06. Nov. 2020691,80695,00680,00692,20691,60360.513
05. Nov. 2020684,80697,40683,40693,20692,60535.104
04. Nov. 2020655,80681,40650,80675,40674,81530.551
03. Nov. 2020660,00669,00659,00663,00662,42486.674
02. Nov. 2020656,20664,40648,00656,40655,83534.973
30. Okt. 2020635,00652,00631,60650,40649,83339.119
29. Okt. 2020655,00665,80637,40640,00639,44682.045
28. Okt. 2020645,00676,20645,00654,80654,23951.066
27. Okt. 2020653,20662,40644,20649,60649,03607.551
26. Okt. 2020657,20668,80650,40652,40651,83479.339
23. Okt. 2020668,00673,40662,80667,60667,02356.366
22. Okt. 2020664,80673,20659,00669,00668,42443.735
21. Okt. 2020681,80681,80662,80669,40668,82520.457
20. Okt. 2020684,80687,60678,40681,80681,21341.991
19. Okt. 2020689,00692,40680,60684,80684,20356.011
16. Okt. 2020675,80690,20675,80686,00685,40645.446
15. Okt. 2020672,00674,00665,40671,40670,82493.848
14. Okt. 2020676,60682,60673,80681,20680,61492.056
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...