Hexagon Composites

HEX
🏛️ Vereinigtes Königreich →
12.08
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 12.08 12.12 11.78 12.08 0.1M
2025-09-25 12.75 12.78 12.04 12.31 0.4M
2025-09-24 12.67 13.10 12.62 12.63 0.1M
2025-09-23 12.48 12.82 12.50 12.48 0.2M
2025-09-22 12.75 12.80 12.16 12.31 0.1M
2025-09-19 12.29 12.66 12.32 12.71 0.1M
2025-09-18 12.29 12.86 11.70 11.93 0.4M
2025-09-17 14.10 14.12 12.78 13.11 0.3M
2025-09-16 16.21 16.30 16.24 16.21 0.0M
2025-09-15 16.16 16.38 16.12 16.16 0.0M
2025-09-12 16.25 16.48 16.22 16.25 0.1M
2025-09-11 16.31 16.34 16.14 16.31 0.4M
2025-09-10 16.35 16.46 16.04 16.35 0.2M
2025-09-09 16.52 16.60 16.26 16.52 0.3M
2025-09-08 16.54 16.84 16.44 16.54 0.0M
2025-09-05 16.21 16.58 16.18 16.21 0.1M
2025-09-04 15.83 16.04 15.88 15.83 0.0M
2025-09-03 15.93 16.06 15.86 15.93 0.1M
2025-09-02 16.00 16.24 15.93 16.00 0.0M
2025-09-01 16.21 16.24 15.94 16.21 0.0M
2025-08-29 16.92 16.84 16.08 16.31 0.1M
2025-08-28 16.65 17.06 16.60 16.65 0.1M
2025-08-27 16.65 16.80 16.52 16.65 0.0M
2025-08-26 16.61 16.68 16.52 16.61 0.4M
2025-08-25 16.76 17.04 16.50 16.76 0.1M
2025-08-22 16.82 16.97 16.78 16.82 0.0M
2025-08-21 17.17 17.14 16.76 17.17 0.2M
2025-08-20 17.17 17.20 16.93 17.17 0.0M
2025-08-19 17.28 17.34 17.18 17.28 0.0M
2025-08-18 17.38 17.56 17.08 17.38 0.1M
2025-08-15 17.15 17.40 17.02 17.15 0.2M
2025-08-14 16.46 17.00 16.10 16.86 1.9M
2025-08-13 19.12 19.84 19.06 19.72 0.3M
2025-08-12 18.02 18.30 17.74 18.02 0.6M
2025-08-11 18.14 18.10 17.92 18.14 0.2M
2025-08-08 17.74 18.34 17.80 18.35 1.0M
2025-08-07 17.34 18.28 17.58 17.91 0.0M
2025-08-06 17.32 17.48 17.24 17.32 0.1M
2025-08-05 16.86 17.36 16.76 17.41 0.0M
2025-08-04 17.05 17.12 16.76 17.05 0.1M
2025-08-01 17.13 17.16 16.99 17.13 0.0M
2025-07-31 17.17 17.36 17.14 17.17 0.1M
2025-07-30 17.45 17.68 17.19 17.45 0.1M
2025-07-29 18.14 18.16 17.50 17.51 0.0M
2025-07-28 17.24 18.58 17.26 18.44 0.5M
2025-07-25 17.17 17.15 16.88 17.17 0.1M
2025-07-24 17.32 17.52 17.20 17.32 0.0M
2025-07-23 16.84 17.60 16.82 17.41 0.5M
2025-07-22 17.15 17.12 16.84 16.96 1.6M
2025-07-21 17.24 17.46 17.06 17.24 0.0M
2025-07-18 17.60 17.70 17.38 17.60 0.0M
2025-07-17 17.70 17.76 17.44 17.70 0.0M
2025-07-16 18.40 18.54 17.82 18.40 0.0M
2025-07-15 18.00 18.83 17.80 18.65 0.3M
2025-07-14 17.74 17.90 17.60 17.74 0.2M
2025-07-11 17.76 18.25 17.68 17.76 0.2M
2025-07-10 17.85 18.04 17.64 17.85 0.1M
2025-07-09 17.91 18.20 17.72 17.91 0.1M
2025-07-08 17.70 17.93 17.70 17.74 0.1M
2025-07-07 18.46 18.52 17.62 17.83 0.1M
2025-07-04 18.88 18.95 18.46 18.88 0.2M
2025-07-03 17.70 19.14 18.08 18.90 0.1M
2025-07-02 17.76 18.26 17.74 17.76 0.0M
2025-07-01 18.04 18.12 17.60 18.04 0.1M
2025-06-30 18.27 18.30 18.00 18.44 0.0M
2025-06-27 18.29 18.62 17.92 18.29 0.3M
2025-06-26 17.01 18.82 17.16 18.73 0.0M
2025-06-25 16.77 17.42 16.84 17.34 0.1M
2025-06-24 16.52 16.86 16.52 16.52 0.0M
2025-06-23 16.44 16.51 16.26 16.44 0.0M
2025-06-20 16.23 16.83 16.35 16.82 0.1M
2025-06-19 15.55 16.37 16.20 16.04 0.0M
2025-06-18 16.61 16.62 15.90 16.00 0.1M
2025-06-17 16.82 16.98 16.63 16.82 0.1M
2025-06-16 16.31 17.20 16.39 17.01 0.1M
2025-06-13 16.40 16.55 16.30 16.40 0.1M
2025-06-12 17.89 17.18 16.84 17.13 0.2M
2025-06-11 17.03 17.64 17.06 17.60 0.1M
2025-06-10 18.08 18.36 16.98 17.49 0.1M
2025-06-09 17.76 17.76 17.76 17.76 0.0M
2025-06-06 17.20 18.12 17.52 17.76 0.2M
2025-06-05 16.98 17.04 16.62 16.98 0.0M
2025-06-04 16.90 17.32 16.94 16.90 0.0M
2025-06-03 16.63 16.86 16.33 16.63 0.1M
2025-06-02 17.55 17.62 16.58 16.94 0.1M
2025-05-30 18.67 17.87 17.74 17.83 0.0M
2025-05-29 18.10 18.10 18.10 18.10 0.0M
2025-05-28 18.14 18.72 18.04 18.10 0.0M
2025-05-27 17.57 18.26 17.64 18.14 0.0M
2025-05-26 17.56 17.80 17.42 17.56 0.1M
2025-05-23 17.34 17.81 16.98 17.34 0.1M
2025-05-22 18.10 17.36 17.21 17.38 0.0M
2025-05-21 17.55 17.80 17.50 17.55 0.1M
2025-05-20 17.26 18.02 17.24 17.83 0.1M
2025-05-19 17.15 17.28 17.00 17.15 0.0M
2025-05-16 18.02 18.32 17.22 17.36 0.0M
2025-05-15 17.78 18.74 17.60 18.33 0.1M
2025-05-14 19.54 19.70 19.30 19.54 0.1M
2025-05-13 19.58 19.78 19.36 19.58 0.0M
2025-05-12 19.45 19.50 19.32 19.45 0.0M
2025-05-09 18.84 19.38 18.80 18.84 0.0M
2025-05-08 17.87 18.60 17.84 18.50 0.3M
2025-05-07 18.12 18.02 17.84 18.12 0.1M
2025-05-06 18.94 18.64 17.90 18.25 0.3M
2025-05-05 18.98 19.57 18.81 18.98 0.1M
2025-05-02 18.88 19.34 18.92 19.21 0.1M
2025-05-01 18.08 18.08 18.08 18.08 0.0M
2025-04-30 20.07 19.72 18.10 18.08 0.0M
2025-04-29 20.15 20.60 20.03 20.15 0.3M
2025-04-28 19.68 20.15 19.74 19.68 0.0M
2025-04-25 20.15 20.33 19.76 19.44 0.1M
2025-04-24 20.87 20.75 19.80 20.15 0.0M
2025-04-23 19.24 21.08 19.50 20.54 0.2M
2025-04-22 20.00 20.05 18.62 18.92 0.1M
2025-04-17 19.81 19.81 19.81 19.81 0.0M
2025-04-16 19.64 20.05 19.65 19.81 0.0M
2025-04-15 19.83 20.45 19.76 19.81 0.0M
2025-04-14 18.58 19.90 18.58 19.83 0.1M
2025-04-11 18.23 18.54 17.42 18.14 0.2M
2025-04-10 19.20 18.82 17.86 18.35 0.1M
2025-04-09 18.02 17.88 17.44 17.36 0.1M
2025-04-08 18.46 18.84 18.32 18.35 0.0M
2025-04-07 17.43 18.24 17.10 18.63 0.1M
2025-04-04 20.20 19.20 18.07 18.48 0.2M
2025-04-03 18.77 19.80 19.40 19.40 0.0M
2025-04-02 19.63 19.60 19.32 19.63 0.1M
2025-04-01 20.44 20.40 19.66 19.72 0.0M
2025-03-31 20.74 20.55 20.05 20.01 0.0M
2025-03-28 21.30 21.45 20.79 21.30 0.2M
2025-03-27 22.63 22.00 21.65 21.83 0.0M
2025-03-26 23.00 23.10 22.50 23.00 0.1M
2025-03-25 23.05 23.15 22.75 23.05 0.1M
2025-03-24 23.53 23.15 22.80 23.53 0.0M
2025-03-21 24.15 23.10 22.95 23.30 0.0M
2025-03-20 25.15 24.25 23.40 23.53 0.1M
2025-03-19 24.63 24.80 23.90 24.63 0.1M
2025-03-18 24.30 25.48 24.80 25.10 0.0M
2025-03-17 24.68 24.75 24.40 24.68 0.0M
2025-03-14 24.35 24.45 23.75 24.35 0.1M
2025-03-13 22.93 24.85 23.35 24.40 0.2M
2025-03-12 24.30 24.20 23.65 24.30 0.1M
2025-03-11 23.78 24.20 23.50 23.78 0.1M
2025-03-10 24.15 24.60 23.18 23.30 0.1M
2025-03-07 23.25 24.15 23.00 24.00 0.0M
2025-03-06 22.93 23.45 22.70 22.93 0.0M
2025-03-05 22.93 23.40 22.55 22.93 0.1M
2025-03-04 23.45 23.55 22.55 22.63 0.2M
2025-03-03 25.25 25.15 24.55 24.35 0.0M
2025-02-28 24.58 25.20 24.50 24.58 0.0M
2025-02-27 24.68 25.35 24.10 24.63 0.3M
2025-02-26 28.35 28.45 28.30 28.35 0.0M
2025-02-25 28.58 28.60 28.25 28.58 0.0M
2025-02-24 29.30 29.10 28.50 29.30 0.0M
2025-02-21 29.58 30.00 29.30 29.58 0.0M
2025-02-20 30.20 29.90 29.45 30.20 0.0M
2025-02-19 30.35 30.85 30.15 30.35 0.0M
2025-02-18 31.05 30.80 30.10 31.05 0.1M
2025-02-17 31.53 31.25 30.85 31.53 0.0M
2025-02-14 32.45 32.35 31.40 31.35 0.0M
2025-02-13 30.53 32.50 30.15 31.35 0.1M
2025-02-12 34.68 35.90 34.90 35.83 0.0M
2025-02-11 38.83 35.71 33.70 35.25 0.1M
2025-02-10 37.30 38.30 37.25 37.30 0.0M
2025-02-07 36.58 37.60 36.50 36.58 0.0M
2025-02-06 36.30 37.35 36.50 36.30 0.0M
2025-02-05 37.15 37.00 35.95 35.83 0.0M
2025-02-04 36.88 36.50 36.20 36.88 0.0M
2025-02-03 36.35 37.25 35.50 36.35 0.0M
2025-01-31 38.83 38.20 37.35 37.53 0.0M
2025-01-30 38.73 39.65 38.85 38.73 0.0M
2025-01-29 39.53 38.75 38.15 38.15 0.0M
2025-01-28 38.10 39.40 38.90 39.40 0.0M
2025-01-27 37.63 38.00 37.60 37.63 0.0M
2025-01-24 41.53 41.40 38.90 40.00 0.0M
2025-01-23 42.15 42.35 41.85 42.15 0.0M
2025-01-22 42.30 42.93 42.93 42.30 0.0M
2025-01-21 43.58 42.15 41.90 42.05 0.0M
2025-01-20 42.30 42.75 42.20 42.30 0.0M
2025-01-17 41.63 41.85 40.95 41.63 0.0M
2025-01-16 41.73 41.00 40.35 40.30 0.0M
2025-01-15 40.73 41.20 40.25 40.73 0.0M
2025-01-14 41.45 41.55 40.65 41.45 0.0M
2025-01-13 42.88 42.50 42.20 41.40 0.0M
2025-01-10 44.05 45.00 43.95 44.05 0.0M
2025-01-09 42.35 44.55 42.90 43.73 0.0M
2025-01-08 42.88 43.45 42.55 42.88 0.0M
2025-01-07 43.10 43.05 42.90 43.10 0.0M
2025-01-06 44.83 44.00 43.20 43.20 0.0M
2025-01-03 45.15 44.50 44.20 43.63 0.0M
2025-01-02 45.93 45.55 44.45 44.35 0.0M