HEXPOL B

HPOLb
🏛️ Vereinigtes Königreich →
85.38
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 84.95 85.35 84.33 85.38 0.0M
2025-09-25 86.75 86.50 84.95 85.28 0.6M
2025-09-24 87.33 86.25 85.90 85.83 0.0M
2025-09-23 86.90 88.80 87.23 88.15 0.0M
2025-09-22 86.75 87.00 85.90 86.75 0.0M
2025-09-19 86.90 87.25 86.45 86.90 0.1M
2025-09-18 86.90 86.85 86.11 86.75 0.0M
2025-09-17 86.35 86.75 85.55 86.35 0.1M
2025-09-16 86.55 86.63 85.70 86.55 0.0M
2025-09-15 86.45 87.10 85.60 86.45 0.0M
2025-09-12 86.30 86.53 85.70 86.40 0.0M
2025-09-11 85.68 86.00 85.25 85.68 0.0M
2025-09-10 85.13 85.65 84.50 85.13 0.0M
2025-09-09 84.75 85.23 84.20 84.75 0.0M
2025-09-08 83.28 84.65 82.68 83.33 0.0M
2025-09-05 82.85 83.30 82.65 82.90 0.0M
2025-09-04 82.40 82.85 81.45 82.35 0.1M
2025-09-03 84.05 83.38 82.05 82.80 0.0M
2025-09-02 85.38 85.05 82.40 82.85 0.1M
2025-09-01 85.03 85.70 84.65 85.38 0.0M
2025-08-29 86.50 86.10 85.15 85.23 0.0M
2025-08-28 85.93 86.85 85.30 85.78 0.0M
2025-08-27 85.18 85.75 85.15 85.18 0.0M
2025-08-26 85.28 86.05 84.88 85.28 0.0M
2025-08-25 85.30 85.85 85.10 85.30 0.0M
2025-08-22 84.35 85.65 84.40 84.35 0.0M
2025-08-21 84.85 84.75 84.10 84.85 0.0M
2025-08-20 84.45 85.05 84.83 84.45 0.0M
2025-08-19 83.48 85.10 84.00 84.70 0.1M
2025-08-18 83.93 83.35 82.70 82.65 0.0M
2025-08-15 83.33 84.15 83.45 83.33 0.0M
2025-08-14 83.83 83.65 83.30 83.83 0.0M
2025-08-13 83.53 83.70 82.85 83.28 0.0M
2025-08-12 83.28 83.70 82.75 83.28 0.0M
2025-08-11 84.40 84.05 83.10 83.28 0.0M
2025-08-08 83.53 84.40 83.60 83.53 0.0M
2025-08-07 82.25 84.15 83.05 83.43 0.0M
2025-08-06 83.03 83.65 82.35 83.33 0.1M
2025-08-05 83.48 83.35 82.78 83.48 0.0M
2025-08-04 83.78 83.25 82.45 82.85 0.0M
2025-08-01 84.70 83.95 82.40 83.53 0.0M
2025-07-31 86.55 85.85 84.45 85.78 0.0M
2025-07-30 86.55 86.55 85.15 85.68 0.0M
2025-07-29 85.88 86.50 85.60 85.88 0.0M
2025-07-28 87.63 87.83 85.90 86.40 0.0M
2025-07-25 87.28 87.55 86.40 87.68 0.0M
2025-07-24 88.35 89.05 87.90 88.35 0.1M
2025-07-23 87.88 88.51 87.80 87.88 0.2M
2025-07-22 87.58 87.90 86.85 87.58 0.0M
2025-07-21 86.35 88.53 86.70 87.58 0.0M
2025-07-18 92.40 92.40 85.90 86.75 0.0M
2025-07-17 91.33 92.90 91.75 92.60 0.0M
2025-07-16 92.00 92.05 90.70 90.65 0.0M
2025-07-15 92.85 93.85 92.30 92.85 0.0M
2025-07-14 93.88 93.28 92.45 92.35 0.0M
2025-07-11 96.05 95.45 93.48 94.70 0.0M
2025-07-10 94.80 96.80 95.45 96.10 0.0M
2025-07-09 93.78 94.80 93.25 94.75 0.0M
2025-07-08 94.10 93.88 92.85 93.68 0.0M
2025-07-07 92.65 93.30 92.55 92.65 0.0M
2025-07-04 94.30 94.70 92.95 93.03 0.0M
2025-07-03 94.20 95.00 93.85 94.45 0.0M
2025-07-02 92.25 93.90 92.10 93.58 0.0M
2025-07-01 91.68 91.80 90.40 91.08 0.0M
2025-06-30 93.33 93.55 91.03 92.05 0.0M
2025-06-27 93.03 93.15 91.58 92.85 0.0M
2025-06-26 90.30 91.00 89.95 90.35 0.1M
2025-06-25 92.40 92.95 90.05 91.18 0.0M
2025-06-24 86.60 88.60 86.50 87.78 0.2M
2025-06-23 86.00 86.90 85.45 86.00 0.0M
2025-06-20 87.18 87.18 87.18 87.18 0.0M
2025-06-19 87.48 88.10 86.25 87.18 0.1M
2025-06-18 87.08 87.40 86.55 87.08 0.1M
2025-06-17 88.00 88.40 86.65 87.28 2.4M
2025-06-16 87.08 88.35 86.55 88.30 0.0M
2025-06-13 86.80 87.05 86.15 86.80 0.0M
2025-06-12 89.23 89.80 87.30 87.93 0.0M
2025-06-11 90.30 91.03 90.00 90.30 0.0M
2025-06-10 89.53 90.20 89.00 89.43 0.0M
2025-06-09 89.53 90.00 88.40 89.53 0.0M
2025-06-06 89.68 89.68 89.68 89.68 0.0M
2025-06-05 89.68 89.90 88.60 89.68 0.0M
2025-06-04 88.50 89.33 88.05 88.50 0.0M
2025-06-03 88.10 88.50 87.15 88.10 0.0M
2025-06-02 88.75 89.15 87.55 88.75 0.0M
2025-05-30 89.08 89.70 88.10 89.13 0.1M
2025-05-29 89.23 89.23 89.23 89.23 0.0M
2025-05-28 89.28 89.45 88.70 89.23 0.0M
2025-05-27 89.68 91.35 88.75 89.23 0.0M
2025-05-26 88.60 89.60 87.25 88.60 0.0M
2025-05-23 89.03 89.75 85.70 87.23 0.0M
2025-05-22 88.70 90.70 87.58 87.43 0.0M
2025-05-21 89.93 90.00 88.30 88.60 0.0M
2025-05-20 88.90 90.05 87.90 88.90 0.0M
2025-05-19 88.00 88.70 87.70 88.45 0.0M
2025-05-16 88.75 89.10 88.00 88.75 0.0M
2025-05-15 88.10 89.85 87.93 88.35 0.0M
2025-05-14 89.58 89.85 88.05 89.53 0.0M
2025-05-13 89.68 89.40 88.80 89.13 0.0M
2025-05-12 86.15 90.40 85.90 88.65 0.0M
2025-05-09 85.53 86.00 85.55 85.53 0.0M
2025-05-08 85.23 86.45 85.05 85.23 0.0M
2025-05-07 84.25 85.65 84.05 85.48 0.0M
2025-05-06 85.63 85.85 83.55 84.35 2.2M
2025-05-05 85.30 88.00 85.30 85.30 0.0M
2025-05-02 84.50 86.55 84.10 86.20 0.0M
2025-05-01 82.95 82.95 82.95 82.95 0.0M
2025-04-30 84.60 84.95 82.63 82.95 2.4M
2025-04-29 85.03 85.25 83.30 82.95 0.0M
2025-04-28 83.43 85.10 82.75 83.43 0.0M
2025-04-25 85.43 87.50 85.25 87.03 0.1M
2025-04-24 83.78 85.05 83.10 84.55 0.0M
2025-04-23 84.15 85.65 83.85 84.45 0.1M
2025-04-22 82.75 83.05 81.15 82.70 0.0M
2025-04-17 83.08 83.35 82.50 82.45 0.0M
2025-04-16 84.70 84.25 82.60 83.58 0.1M
2025-04-15 84.45 84.70 83.83 84.45 0.0M
2025-04-14 83.88 84.45 82.75 83.48 0.2M
2025-04-11 86.00 81.35 78.85 80.15 0.1M
2025-04-10 86.65 86.85 81.15 81.58 0.0M
2025-04-09 78.80 79.80 77.70 78.55 0.0M
2025-04-08 82.80 83.05 81.10 81.58 0.1M
2025-04-07 78.60 84.80 78.05 81.13 0.0M
2025-04-04 85.23 85.80 82.50 83.78 0.0M
2025-04-03 87.18 88.85 85.35 85.28 0.0M
2025-04-02 88.30 89.40 87.60 88.30 0.0M
2025-04-01 88.30 89.60 87.60 88.65 0.0M
2025-03-31 88.80 88.30 86.60 87.68 0.0M
2025-03-28 91.03 91.40 88.80 89.68 0.1M
2025-03-27 91.33 91.90 90.95 91.33 0.0M
2025-03-26 97.23 97.20 92.20 92.70 0.8M
2025-03-25 96.20 97.20 96.15 96.30 0.0M
2025-03-24 98.68 98.10 96.10 96.50 0.0M
2025-03-21 100.50 98.95 97.60 98.55 0.0M
2025-03-20 102.85 102.50 100.30 100.83 0.1M
2025-03-19 104.00 104.30 102.60 103.55 0.0M
2025-03-18 103.85 105.50 102.70 103.85 0.0M
2025-03-17 105.00 104.20 103.10 103.85 0.0M
2025-03-14 101.78 104.60 101.70 104.40 0.0M
2025-03-13 100.90 101.70 100.70 101.40 0.0M
2025-03-12 102.48 102.30 100.40 101.78 0.8M
2025-03-11 103.25 104.60 100.90 101.28 0.2M
2025-03-10 106.15 105.90 102.80 103.65 0.0M
2025-03-07 105.10 106.20 104.60 105.60 0.0M
2025-03-06 104.60 106.90 104.50 106.05 0.0M
2025-03-05 101.30 104.40 102.30 104.20 0.0M
2025-03-04 102.65 102.60 99.75 101.00 0.0M
2025-03-03 106.05 106.40 104.10 105.00 0.0M
2025-02-28 105.20 106.20 104.80 105.00 0.0M
2025-02-27 107.45 107.00 105.50 106.85 0.0M
2025-02-26 106.45 108.40 106.80 108.10 0.0M
2025-02-25 104.80 106.40 104.30 105.20 0.0M
2025-02-24 105.40 106.10 104.80 105.40 0.2M
2025-02-21 105.50 106.90 105.40 106.85 0.0M
2025-02-20 102.18 105.80 102.40 105.20 0.0M
2025-02-19 104.50 106.50 102.10 103.35 0.6M
2025-02-18 104.60 105.20 103.70 104.20 0.0M
2025-02-17 105.00 106.30 104.50 106.25 0.0M
2025-02-14 100.73 106.20 100.70 104.90 0.1M
2025-02-13 100.40 100.80 99.95 100.40 0.0M
2025-02-12 100.23 100.00 98.50 98.75 0.0M
2025-02-11 100.50 100.10 99.45 99.83 0.0M
2025-02-10 99.93 101.00 99.75 99.93 0.0M
2025-02-07 101.28 102.00 100.00 101.28 0.0M
2025-02-06 100.63 101.70 99.70 100.63 0.1M
2025-02-05 100.63 101.20 99.90 100.60 0.0M
2025-02-04 101.28 101.40 100.40 100.30 0.0M
2025-02-03 101.18 101.60 100.40 101.30 1.1M
2025-01-31 105.80 104.50 103.60 104.30 0.0M
2025-01-30 100.70 105.40 101.10 104.90 0.0M
2025-01-29 101.20 101.00 98.75 99.53 0.0M
2025-01-28 105.50 106.90 100.20 100.80 0.0M
2025-01-27 104.70 106.20 104.50 106.15 0.0M
2025-01-24 106.25 107.30 105.80 106.25 0.0M
2025-01-23 103.25 106.10 103.30 106.15 0.0M
2025-01-22 105.20 104.90 103.30 104.30 0.0M
2025-01-21 104.40 104.70 104.00 104.20 0.0M
2025-01-20 104.60 104.50 103.70 104.30 0.0M
2025-01-17 103.55 104.50 104.00 104.20 0.0M
2025-01-16 104.20 104.10 102.90 103.85 0.0M
2025-01-15 101.08 103.50 101.00 102.18 0.0M
2025-01-14 101.58 101.10 100.50 101.28 0.0M
2025-01-13 100.53 100.50 98.45 99.43 0.0M
2025-01-10 104.20 103.20 100.80 101.40 0.0M
2025-01-09 103.55 104.20 102.80 103.55 0.0M
2025-01-08 102.48 104.60 101.90 103.45 0.2M
2025-01-07 102.38 103.30 101.30 102.38 0.0M
2025-01-06 102.55 102.55 102.55 102.55 0.0M
2025-01-03 103.25 102.80 101.70 102.55 0.0M
2025-01-02 102.95 103.80 102.60 103.75 0.0M