22,850€
0,88%
Echtzeit-Aktienkurs HEXAOM S.A. EO -,18
Bid:
Ask:
Aktienkurse zur HEXAOM S.A. EO -,18 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 22,65 | 22,75 | 22,50 | 22,75 | 0,44% | - |
| 30.05.2024 | 22,35 | 22,85 | 22,30 | 22,65 | 0,89% | - |
| 29.05.2024 | 22,40 | 22,50 | 22,05 | 22,45 | -1,10% | - |
| 28.05.2024 | 23,05 | 23,10 | 22,65 | 22,70 | -1,30% | - |
| 27.05.2024 | 23,25 | 23,30 | 22,75 | 23,00 | 0,44% | - |
| 24.05.2024 | 22,20 | 23,10 | 22,20 | 22,90 | 3,39% | - |
| 23.05.2024 | 22,35 | 22,40 | 21,55 | 22,15 | -0,89% | - |
| 22.05.2024 | 22,80 | 22,90 | 22,35 | 22,35 | -2,61% | - |
| 21.05.2024 | 23,45 | 23,45 | 22,95 | 22,95 | -1,50% | - |
| 20.05.2024 | 22,80 | 23,40 | 22,80 | 23,30 | 2,19% | - |
| 17.05.2024 | 22,20 | 22,80 | 22,20 | 22,80 | 2,70% | - |
| 16.05.2024 | 22,15 | 22,25 | 22,15 | 22,20 | -0,22% | - |
| 15.05.2024 | 21,95 | 22,30 | 21,90 | 22,25 | 1,14% | - |
| 14.05.2024 | 22,10 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 13.05.2024 | 22,25 | 22,30 | 21,90 | 22,00 | -0,90% | - |
| 10.05.2024 | 22,15 | 22,35 | 22,15 | 22,20 | 0,45% | - |
| 09.05.2024 | 22,20 | 22,30 | 22,00 | 22,10 | 0,00% | - |
| 08.05.2024 | 22,55 | 22,60 | 21,65 | 22,10 | -2,86% | - |
| 07.05.2024 | 22,80 | 22,85 | 22,65 | 22,75 | -0,22% | - |
| 06.05.2024 | 23,10 | 23,25 | 22,80 | 22,80 | -2,15% | - |
| 03.05.2024 | 23,10 | 23,30 | 22,95 | 23,30 | 0,87% | - |
| 02.05.2024 | 23,10 | 23,20 | 23,05 | 23,10 | -0,43% | - |
| 30.04.2024 | 23,35 | 23,50 | 22,95 | 23,20 | -1,28% | - |
| 29.04.2024 | 23,45 | 23,50 | 23,35 | 23,50 | 0,43% | - |
| 26.04.2024 | 23,50 | 23,50 | 23,05 | 23,40 | 0,00% | - |
| 25.04.2024 | 23,40 | 23,50 | 23,10 | 23,40 | 0,21% | - |
| 24.04.2024 | 23,45 | 23,45 | 23,00 | 23,35 | -0,85% | - |
| 23.04.2024 | 23,35 | 23,55 | 23,10 | 23,55 | 0,64% | - |
| 22.04.2024 | 23,40 | 23,40 | 23,20 | 23,40 | 0,43% | - |
| 19.04.2024 | 23,60 | 23,75 | 23,15 | 23,30 | -1,69% | - |
| 18.04.2024 | 23,70 | 23,70 | 23,40 | 23,70 | 0,42% | - |
| 17.04.2024 | 23,45 | 23,60 | 23,05 | 23,60 | 0,64% | - |
| 16.04.2024 | 23,05 | 23,50 | 23,05 | 23,45 | 0,00% | - |
| 15.04.2024 | 23,75 | 23,75 | 22,95 | 23,45 | -2,29% | - |
| 12.04.2024 | 23,65 | 24,00 | 23,45 | 24,00 | 4,35% | - |
| 11.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,50% | - |
| 10.04.2024 | 21,95 | 24,20 | 21,95 | 23,35 | 6,86% | - |
| 09.04.2024 | 21,50 | 21,90 | 21,50 | 21,85 | 1,39% | - |
| 08.04.2024 | 21,65 | 21,80 | 21,40 | 21,55 | -0,46% | - |
| 05.04.2024 | 21,80 | 21,80 | 21,50 | 21,65 | -0,69% | - |
| 04.04.2024 | 21,40 | 21,95 | 21,30 | 21,80 | 1,87% | - |
| 03.04.2024 | 21,15 | 21,60 | 21,05 | 21,40 | 1,18% | - |
| 02.04.2024 | 21,05 | 21,35 | 21,05 | 21,15 | 0,00% | - |
| 28.03.2024 | 20,70 | 21,30 | 20,70 | 21,15 | 2,17% | - |
| 27.03.2024 | 20,23 | 21,20 | 20,13 | 20,70 | 1,60% | - |
| 26.03.2024 | 20,28 | 20,45 | 19,83 | 20,38 | 0,49% | - |
| 25.03.2024 | 19,88 | 20,90 | 19,83 | 20,28 | 6,15% | - |
| 22.03.2024 | 18,90 | 19,43 | 18,85 | 19,10 | 1,06% | - |
| 21.03.2024 | 18,95 | 18,95 | 18,70 | 18,90 | -0,26% | - |
| 20.03.2024 | 18,68 | 18,95 | 18,55 | 18,95 | 1,74% | - |
| 19.03.2024 | 18,30 | 18,63 | 18,30 | 18,63 | 1,64% | - |
| 18.03.2024 | 18,18 | 18,33 | 18,18 | 18,33 | -0,14% | - |
| 15.03.2024 | 18,03 | 18,38 | 18,03 | 18,35 | 1,66% | - |
| 14.03.2024 | 18,08 | 18,10 | 17,93 | 18,05 | -0,14% | - |
| 13.03.2024 | 18,05 | 18,13 | 17,93 | 18,08 | 0,00% | - |
| 12.03.2024 | 18,18 | 18,23 | 18,00 | 18,08 | -0,28% | - |
| 11.03.2024 | 18,43 | 18,45 | 18,03 | 18,13 | -1,49% | - |
| 08.03.2024 | 18,45 | 18,45 | 18,30 | 18,40 | -0,81% | - |
| 07.03.2024 | 18,50 | 18,60 | 18,50 | 18,55 | 0,13% | - |
| 06.03.2024 | 18,63 | 18,63 | 18,43 | 18,53 | -0,67% | - |
| 05.03.2024 | 18,75 | 18,75 | 18,48 | 18,65 | -0,53% | - |
| 04.03.2024 | 18,75 | 18,75 | 18,58 | 18,75 | -1,06% | - |
| 01.03.2024 | 19,25 | 19,25 | 18,90 | 18,95 | -1,30% | - |
| 29.02.2024 | 19,38 | 19,43 | 19,03 | 19,20 | -1,03% | - |
| 28.02.2024 | 19,45 | 19,45 | 19,35 | 19,40 | -0,26% | - |
| 27.02.2024 | 19,60 | 19,68 | 19,43 | 19,45 | -0,77% | - |
| 26.02.2024 | 19,88 | 19,88 | 19,58 | 19,60 | -1,26% | - |
| 23.02.2024 | 20,00 | 20,18 | 19,83 | 19,85 | -0,25% | - |
| 22.02.2024 | 19,83 | 19,90 | 19,80 | 19,90 | 0,25% | - |
| 21.02.2024 | 19,85 | 19,85 | 19,80 | 19,85 | 0,00% | - |
| 20.02.2024 | 20,00 | 20,00 | 19,78 | 19,85 | -0,38% | - |
| 19.02.2024 | 19,95 | 20,13 | 19,83 | 19,93 | -0,13% | - |
| 16.02.2024 | 19,48 | 20,05 | 19,38 | 19,95 | 2,84% | - |
| 15.02.2024 | 19,10 | 19,40 | 19,10 | 19,40 | 0,65% | - |
| 14.02.2024 | 19,13 | 19,45 | 19,13 | 19,28 | 0,52% | - |
| 13.02.2024 | 19,35 | 19,45 | 19,18 | 19,18 | -1,29% | - |
| 12.02.2024 | 19,45 | 19,73 | 19,25 | 19,43 | 0,39% | - |
| 09.02.2024 | 20,13 | 20,13 | 19,35 | 19,35 | -3,85% | - |
| 08.02.2024 | 20,45 | 20,50 | 20,03 | 20,13 | -2,07% | - |
| 07.02.2024 | 20,33 | 20,55 | 20,33 | 20,55 | 0,24% | - |
| 06.02.2024 | 20,70 | 20,80 | 20,33 | 20,50 | -0,97% | - |
| 05.02.2024 | 20,33 | 20,70 | 20,23 | 20,70 | 1,47% | - |
| 02.02.2024 | 20,45 | 20,45 | 20,13 | 20,40 | 0,62% | - |
| 01.02.2024 | 20,55 | 20,60 | 19,93 | 20,28 | -1,34% | - |
| 31.01.2024 | 20,70 | 20,70 | 20,55 | 20,55 | 0,00% | - |
| 30.01.2024 | 20,50 | 20,80 | 20,50 | 20,55 | 0,00% | - |
| 29.01.2024 | 20,28 | 20,75 | 20,03 | 20,55 | 2,88% | - |
| 26.01.2024 | 19,43 | 20,28 | 19,43 | 19,98 | 2,57% | - |
| 25.01.2024 | 19,38 | 19,48 | 19,25 | 19,48 | 1,43% | - |
| 24.01.2024 | 19,08 | 19,30 | 19,05 | 19,20 | 0,79% | - |
| 23.01.2024 | 18,88 | 19,05 | 18,88 | 19,05 | 0,66% | - |
| 22.01.2024 | 19,18 | 19,18 | 18,90 | 18,93 | 0,26% | - |
| 19.01.2024 | 19,33 | 19,35 | 18,85 | 18,88 | -0,40% | - |
| 18.01.2024 | 19,43 | 19,45 | 18,88 | 18,95 | -2,07% | - |
| 17.01.2024 | 19,80 | 19,80 | 19,25 | 19,35 | -2,03% | - |
| 16.01.2024 | 19,68 | 19,78 | 19,53 | 19,75 | 0,89% | - |
| 15.01.2024 | 19,43 | 19,60 | 19,33 | 19,58 | 0,77% | - |
| 12.01.2024 | 18,95 | 19,43 | 18,90 | 19,43 | 2,78% | - |
| 11.01.2024 | 18,90 | 18,93 | 18,85 | 18,90 | 0,00% | - |
| 10.01.2024 | 19,28 | 19,28 | 18,90 | 18,90 | -1,95% | - |