10,605€
-0,28%
Echtzeit-Aktienkurs Hufvudstaden AB
Bid:
Ask:
Aktienkurse zur Hufvudstaden AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 10,65 | 10,67 | 10,58 | 10,62 | -0,19% | - |
| 16.07.2025 | 10,66 | 10,68 | 10,57 | 10,64 | -0,37% | - |
| 15.07.2025 | 10,73 | 10,81 | 10,67 | 10,68 | -0,56% | - |
| 14.07.2025 | 10,67 | 10,78 | 10,55 | 10,74 | 0,00% | - |
| 11.07.2025 | 10,88 | 10,89 | 10,72 | 10,74 | -1,33% | - |
| 10.07.2025 | 10,79 | 10,89 | 10,74 | 10,88 | 0,69% | 145,00 |
| 09.07.2025 | 10,73 | 10,81 | 10,63 | 10,81 | 0,79% | - |
| 08.07.2025 | 10,82 | 10,84 | 10,65 | 10,72 | -0,88% | - |
| 07.07.2025 | 11,01 | 11,08 | 10,79 | 10,82 | -1,59% | - |
| 04.07.2025 | 11,09 | 11,09 | 10,99 | 10,99 | -0,81% | - |
| 03.07.2025 | 11,16 | 11,16 | 11,02 | 11,08 | -0,58% | - |
| 02.07.2025 | 11,21 | 11,31 | 10,99 | 11,15 | -0,54% | - |
| 01.07.2025 | 11,08 | 11,26 | 11,06 | 11,21 | 1,17% | - |
| 30.06.2025 | 11,23 | 11,38 | 11,01 | 11,08 | -1,07% | - |
| 27.06.2025 | 11,22 | 11,28 | 11,14 | 11,20 | -0,13% | - |
| 26.06.2025 | 11,18 | 11,28 | 11,18 | 11,21 | 0,36% | - |
| 25.06.2025 | 11,18 | 11,29 | 11,16 | 11,17 | -0,04% | - |
| 24.06.2025 | 11,27 | 11,41 | 11,15 | 11,18 | -0,36% | - |
| 23.06.2025 | 11,11 | 11,23 | 11,05 | 11,22 | 0,76% | - |
| 20.06.2025 | 11,22 | 11,25 | 11,11 | 11,13 | -0,45% | - |
| 19.06.2025 | 11,27 | 11,27 | 11,09 | 11,18 | -0,89% | - |
| 18.06.2025 | 11,23 | 11,30 | 11,12 | 11,28 | 0,58% | - |
| 17.06.2025 | 11,12 | 11,24 | 11,05 | 11,22 | 0,90% | - |
| 16.06.2025 | 10,89 | 11,16 | 10,81 | 11,12 | 2,07% | - |
| 13.06.2025 | 10,98 | 10,98 | 10,80 | 10,89 | -0,82% | - |
| 12.06.2025 | 11,06 | 11,08 | 10,96 | 10,98 | -0,72% | - |
| 11.06.2025 | 11,25 | 11,30 | 11,05 | 11,06 | -1,91% | - |
| 10.06.2025 | 11,26 | 11,33 | 11,22 | 11,28 | 0,09% | - |
| 09.06.2025 | 11,03 | 11,32 | 11,03 | 11,27 | 1,99% | - |
| 06.06.2025 | 11,09 | 11,11 | 11,04 | 11,05 | -0,41% | - |
| 05.06.2025 | 11,07 | 11,20 | 10,98 | 11,09 | 0,23% | - |
| 04.06.2025 | 10,99 | 11,08 | 10,98 | 11,07 | 0,68% | - |
| 03.06.2025 | 11,04 | 11,07 | 10,87 | 10,99 | -0,59% | - |
| 02.06.2025 | 11,21 | 11,21 | 10,94 | 11,06 | -1,34% | - |
| 30.05.2025 | 10,86 | 11,41 | 10,86 | 11,21 | 3,22% | - |
| 29.05.2025 | 11,01 | 11,01 | 10,68 | 10,86 | -0,96% | - |
| 28.05.2025 | 10,65 | 11,07 | 10,63 | 10,96 | 2,86% | - |
| 27.05.2025 | 10,72 | 10,82 | 10,62 | 10,66 | -0,65% | - |
| 26.05.2025 | 10,71 | 10,76 | 10,64 | 10,73 | 0,94% | - |
| 23.05.2025 | 10,57 | 10,72 | 10,54 | 10,63 | 0,52% | - |
| 22.05.2025 | 10,84 | 10,85 | 10,55 | 10,57 | -2,45% | - |
| 21.05.2025 | 10,88 | 10,88 | 10,73 | 10,84 | -0,28% | - |
| 20.05.2025 | 10,71 | 10,88 | 10,70 | 10,87 | 1,31% | - |
| 19.05.2025 | 10,72 | 10,76 | 10,53 | 10,73 | -0,09% | - |
| 16.05.2025 | 10,73 | 10,82 | 10,66 | 10,74 | 0,00% | - |
| 15.05.2025 | 10,62 | 10,78 | 10,61 | 10,74 | 0,94% | - |
| 14.05.2025 | 10,76 | 10,88 | 10,63 | 10,64 | -1,12% | - |
| 13.05.2025 | 10,80 | 10,89 | 10,73 | 10,76 | -0,37% | - |
| 12.05.2025 | 10,78 | 10,81 | 10,56 | 10,80 | 0,84% | - |
| 09.05.2025 | 10,64 | 10,74 | 10,57 | 10,71 | 0,66% | - |
| 08.05.2025 | 10,87 | 10,87 | 10,61 | 10,64 | -1,94% | - |
| 07.05.2025 | 10,86 | 11,01 | 10,74 | 10,85 | -0,05% | - |
| 06.05.2025 | 10,92 | 11,08 | 10,63 | 10,85 | -0,73% | - |
| 05.05.2025 | 10,89 | 10,96 | 10,80 | 10,93 | 0,41% | - |
| 02.05.2025 | 10,72 | 10,91 | 10,57 | 10,89 | 1,59% | - |
| 30.04.2025 | 10,59 | 11,00 | 10,57 | 10,72 | 1,18% | - |
| 29.04.2025 | 10,55 | 10,70 | 10,52 | 10,59 | 0,43% | - |
| 28.04.2025 | 10,51 | 10,56 | 10,44 | 10,55 | 0,14% | - |
| 25.04.2025 | 10,61 | 10,74 | 10,46 | 10,53 | -0,71% | - |
| 24.04.2025 | 10,55 | 10,71 | 10,50 | 10,61 | 0,52% | - |
| 23.04.2025 | 10,70 | 10,73 | 10,53 | 10,55 | -0,66% | - |
| 22.04.2025 | 10,47 | 10,71 | 10,43 | 10,62 | 1,14% | - |
| 17.04.2025 | 10,31 | 10,52 | 10,17 | 10,50 | 2,39% | - |
| 16.04.2025 | 10,14 | 10,30 | 10,10 | 10,26 | 0,84% | - |
| 15.04.2025 | 10,04 | 10,20 | 10,03 | 10,17 | 1,37% | - |
| 14.04.2025 | 10,10 | 10,14 | 9,92 | 10,03 | 0,12% | - |
| 11.04.2025 | 9,74 | 10,25 | 9,57 | 10,02 | 2,95% | - |
| 10.04.2025 | 9,56 | 9,96 | 9,54 | 9,73 | 1,30% | - |
| 09.04.2025 | 9,62 | 9,67 | 9,20 | 9,61 | -0,93% | - |
| 08.04.2025 | 9,76 | 9,87 | 9,55 | 9,70 | -0,72% | - |
| 07.04.2025 | 10,24 | 10,33 | 9,67 | 9,77 | -6,04% | - |
| 04.04.2025 | 10,80 | 11,03 | 10,27 | 10,40 | -3,75% | - |
| 03.04.2025 | 10,48 | 11,06 | 10,46 | 10,80 | 1,93% | - |
| 02.04.2025 | 10,63 | 10,64 | 10,48 | 10,60 | -0,28% | - |
| 01.04.2025 | 10,42 | 10,65 | 10,41 | 10,63 | 1,87% | - |
| 31.03.2025 | 10,45 | 10,51 | 10,36 | 10,43 | -0,57% | - |
| 28.03.2025 | 10,41 | 10,56 | 10,38 | 10,49 | 0,67% | - |
| 27.03.2025 | 10,39 | 10,52 | 10,36 | 10,42 | 0,19% | - |
| 26.03.2025 | 10,39 | 10,42 | 10,27 | 10,40 | 0,10% | - |
| 25.03.2025 | 10,28 | 10,45 | 10,28 | 10,39 | 0,82% | - |
| 24.03.2025 | 10,34 | 10,52 | 10,22 | 10,31 | -0,29% | - |
| 21.03.2025 | 10,52 | 10,55 | 10,25 | 10,34 | -1,94% | - |
| 20.03.2025 | 10,50 | 10,64 | 10,47 | 10,54 | 0,38% | - |
| 19.03.2025 | 10,52 | 10,57 | 10,45 | 10,50 | -0,14% | - |
| 18.03.2025 | 10,57 | 10,74 | 10,51 | 10,52 | -0,52% | - |
| 17.03.2025 | 10,46 | 10,60 | 10,42 | 10,57 | 0,86% | - |
| 14.03.2025 | 10,34 | 10,49 | 10,30 | 10,48 | 1,70% | - |
| 13.03.2025 | 10,38 | 10,46 | 10,28 | 10,31 | -0,91% | - |
| 12.03.2025 | 10,39 | 10,57 | 10,36 | 10,40 | 0,19% | - |
| 11.03.2025 | 10,51 | 10,71 | 10,34 | 10,38 | -1,19% | - |
| 10.03.2025 | 10,63 | 10,66 | 10,48 | 10,51 | -1,13% | - |
| 07.03.2025 | 10,40 | 10,65 | 10,35 | 10,63 | 2,16% | - |
| 06.03.2025 | 10,67 | 10,71 | 10,36 | 10,40 | -2,53% | - |
| 05.03.2025 | 10,88 | 10,92 | 10,55 | 10,67 | -1,89% | - |
| 04.03.2025 | 10,86 | 10,93 | 10,81 | 10,88 | 0,14% | - |
| 03.03.2025 | 10,94 | 10,96 | 10,73 | 10,86 | -0,50% | - |
| 28.02.2025 | 10,78 | 10,93 | 10,72 | 10,92 | 1,25% | - |
| 27.02.2025 | 10,89 | 10,91 | 10,78 | 10,78 | -0,92% | - |
| 26.02.2025 | 11,05 | 11,11 | 10,88 | 10,88 | -1,36% | - |
| 25.02.2025 | 10,95 | 11,14 | 10,93 | 11,03 | 0,91% | - |