24,800€
-1,43%
Echtzeit-Aktienkurs Hemnet AB
Bid:
Ask:
Aktienkurse zur Hemnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 24,88 | 24,92 | 24,74 | 24,74 | -1,67% | - |
| 31.07.2025 | 25,30 | 25,36 | 25,16 | 25,16 | 0,00% | - |
| 30.07.2025 | 25,30 | 25,38 | 25,16 | 25,16 | -1,33% | - |
| 29.07.2025 | 25,74 | 25,92 | 25,50 | 25,50 | -1,32% | 76,00 |
| 28.07.2025 | 26,26 | 26,26 | 25,84 | 25,84 | 0,16% | - |
| 25.07.2025 | 25,50 | 25,82 | 25,50 | 25,80 | 0,86% | - |
| 24.07.2025 | 26,06 | 26,06 | 25,58 | 25,58 | -1,39% | - |
| 23.07.2025 | 26,94 | 26,94 | 25,94 | 25,94 | -1,44% | - |
| 22.07.2025 | 26,06 | 26,50 | 26,06 | 26,32 | -1,20% | - |
| 21.07.2025 | 26,74 | 27,00 | 26,64 | 26,64 | 0,60% | - |
| 18.07.2025 | 25,70 | 26,86 | 25,70 | 26,48 | 5,92% | - |
| 17.07.2025 | 25,14 | 25,50 | 25,00 | 25,00 | -0,79% | - |
| 16.07.2025 | 25,30 | 25,30 | 25,20 | 25,20 | -1,33% | - |
| 15.07.2025 | 25,54 | 25,54 | 25,30 | 25,54 | 0,63% | - |
| 14.07.2025 | 25,44 | 25,44 | 25,04 | 25,38 | -0,86% | - |
| 11.07.2025 | 25,42 | 25,62 | 25,42 | 25,60 | 1,03% | - |
| 10.07.2025 | 25,14 | 25,34 | 25,06 | 25,34 | 1,28% | - |
| 09.07.2025 | 25,12 | 25,16 | 24,96 | 25,02 | -0,48% | - |
| 08.07.2025 | 25,36 | 25,42 | 25,14 | 25,14 | -0,08% | - |
| 07.07.2025 | 24,68 | 25,16 | 24,68 | 25,16 | 2,28% | - |
| 04.07.2025 | 24,64 | 24,64 | 24,34 | 24,60 | -0,16% | - |
| 03.07.2025 | 24,36 | 24,64 | 24,36 | 24,64 | 0,82% | 175,00 |
| 02.07.2025 | 25,04 | 25,04 | 24,34 | 24,44 | -3,09% | - |
| 01.07.2025 | 24,70 | 25,38 | 24,70 | 25,22 | -0,24% | - |
| 30.06.2025 | 25,34 | 25,34 | 25,26 | 25,28 | 1,12% | - |
| 27.06.2025 | 25,24 | 25,40 | 25,00 | 25,00 | -1,96% | - |
| 26.06.2025 | 25,22 | 25,58 | 25,22 | 25,50 | 2,16% | - |
| 25.06.2025 | 25,48 | 25,48 | 24,96 | 24,96 | -1,34% | - |
| 24.06.2025 | 25,00 | 25,30 | 25,00 | 25,30 | 2,43% | - |
| 23.06.2025 | 23,84 | 24,70 | 23,72 | 24,70 | 5,02% | - |
| 20.06.2025 | 24,04 | 24,04 | 23,52 | 23,52 | -2,49% | - |
| 19.06.2025 | 23,64 | 24,12 | 23,44 | 24,12 | 1,94% | - |
| 18.06.2025 | 24,00 | 24,02 | 23,66 | 23,66 | -1,99% | - |
| 17.06.2025 | 24,68 | 24,68 | 24,14 | 24,14 | -1,79% | - |
| 16.06.2025 | 24,80 | 24,80 | 24,58 | 24,58 | -0,65% | 2.940,00 |
| 13.06.2025 | 24,96 | 24,96 | 24,72 | 24,74 | -2,52% | 100,00 |
| 12.06.2025 | 26,36 | 26,36 | 25,38 | 25,38 | -3,72% | - |
| 11.06.2025 | 26,34 | 26,36 | 26,32 | 26,36 | 2,09% | - |
| 10.06.2025 | 25,54 | 25,84 | 25,54 | 25,82 | 1,33% | - |
| 09.06.2025 | 25,20 | 25,88 | 25,20 | 25,48 | 2,41% | - |
| 06.06.2025 | 25,20 | 25,20 | 24,88 | 24,88 | 0,24% | - |
| 05.06.2025 | 26,80 | 26,80 | 24,72 | 24,82 | -7,18% | - |
| 04.06.2025 | 26,74 | 26,74 | 26,74 | 26,74 | 0,68% | - |
| 03.06.2025 | 27,62 | 27,76 | 26,56 | 26,56 | -4,80% | - |
| 02.06.2025 | 27,66 | 27,90 | 27,62 | 27,90 | -0,85% | 40,00 |
| 30.05.2025 | 28,36 | 28,44 | 27,90 | 28,14 | 0,21% | - |
| 29.05.2025 | 28,00 | 28,08 | 28,00 | 28,08 | 0,14% | - |
| 28.05.2025 | 28,36 | 28,48 | 28,04 | 28,04 | -1,96% | - |
| 27.05.2025 | 28,70 | 28,70 | 28,44 | 28,60 | 0,00% | 15,00 |
| 26.05.2025 | 29,10 | 29,10 | 28,50 | 28,60 | -0,69% | - |
| 23.05.2025 | 29,02 | 29,16 | 28,80 | 28,80 | -1,23% | - |
| 22.05.2025 | 29,76 | 29,76 | 29,16 | 29,16 | -1,88% | - |
| 21.05.2025 | 29,96 | 30,06 | 29,72 | 29,72 | -1,00% | - |
| 20.05.2025 | 30,60 | 30,60 | 30,02 | 30,02 | -0,79% | - |
| 19.05.2025 | 30,14 | 30,26 | 29,78 | 30,26 | 0,27% | - |
| 16.05.2025 | 29,96 | 30,18 | 29,88 | 30,18 | 0,73% | - |
| 15.05.2025 | 30,10 | 30,36 | 29,96 | 29,96 | -0,13% | - |
| 14.05.2025 | 29,50 | 30,00 | 29,50 | 30,00 | 0,33% | - |
| 13.05.2025 | 30,34 | 30,34 | 29,90 | 29,90 | 0,07% | 161,00 |
| 12.05.2025 | 31,82 | 31,82 | 29,88 | 29,88 | -5,92% | - |
| 09.05.2025 | 31,64 | 31,94 | 31,64 | 31,76 | -0,25% | - |
| 08.05.2025 | 31,34 | 31,84 | 31,26 | 31,84 | 2,05% | - |
| 07.05.2025 | 30,30 | 31,20 | 30,30 | 31,20 | 2,70% | 71,00 |
| 06.05.2025 | 30,70 | 30,70 | 30,02 | 30,38 | -1,75% | - |
| 05.05.2025 | 30,24 | 30,92 | 30,24 | 30,92 | 1,84% | - |
| 02.05.2025 | 29,92 | 30,36 | 29,12 | 30,36 | 1,95% | - |
| 30.04.2025 | 30,36 | 30,44 | 29,78 | 29,78 | 0,34% | - |
| 29.04.2025 | 30,44 | 30,60 | 29,68 | 29,68 | -2,62% | - |
| 28.04.2025 | 30,64 | 30,64 | 30,10 | 30,48 | -2,74% | - |
| 25.04.2025 | 34,80 | 34,80 | 31,34 | 31,34 | -10,05% | - |
| 24.04.2025 | 34,64 | 34,84 | 34,14 | 34,84 | 0,35% | - |
| 23.04.2025 | 35,26 | 35,26 | 34,72 | 34,72 | 0,87% | - |
| 22.04.2025 | 33,32 | 34,42 | 33,32 | 34,42 | 4,81% | - |
| 17.04.2025 | 33,02 | 33,02 | 32,68 | 32,84 | -1,68% | - |
| 16.04.2025 | 33,52 | 33,64 | 33,40 | 33,40 | -1,12% | - |
| 15.04.2025 | 32,94 | 33,78 | 32,94 | 33,78 | 2,12% | - |
| 14.04.2025 | 32,68 | 33,08 | 32,40 | 33,08 | 4,29% | - |
| 11.04.2025 | 33,10 | 33,10 | 31,72 | 31,72 | -4,57% | - |
| 10.04.2025 | 32,58 | 33,38 | 32,58 | 33,24 | 6,68% | - |
| 09.04.2025 | 31,98 | 31,98 | 31,16 | 31,16 | -3,89% | - |
| 08.04.2025 | 32,00 | 32,42 | 31,78 | 32,42 | 3,31% | - |
| 07.04.2025 | 32,08 | 32,08 | 30,94 | 31,38 | -5,99% | - |
| 04.04.2025 | 34,30 | 34,30 | 33,38 | 33,38 | -3,64% | - |
| 03.04.2025 | 33,04 | 34,64 | 33,04 | 34,64 | 6,13% | - |
| 02.04.2025 | 33,36 | 33,36 | 32,64 | 32,64 | -2,51% | - |
| 01.04.2025 | 30,78 | 33,48 | 30,78 | 33,48 | 9,63% | - |
| 31.03.2025 | 31,12 | 31,12 | 30,54 | 30,54 | -1,99% | - |
| 28.03.2025 | 31,38 | 31,42 | 31,16 | 31,16 | 0,52% | - |
| 27.03.2025 | 31,36 | 31,36 | 30,86 | 31,00 | -1,21% | - |
| 26.03.2025 | 32,08 | 32,08 | 31,38 | 31,38 | -2,12% | - |
| 25.03.2025 | 31,72 | 32,06 | 31,40 | 32,06 | 1,91% | - |
| 24.03.2025 | 31,58 | 31,78 | 31,46 | 31,46 | 0,83% | - |
| 21.03.2025 | 31,32 | 31,32 | 31,20 | 31,20 | -0,32% | - |
| 20.03.2025 | 30,42 | 31,30 | 30,42 | 31,30 | 1,43% | - |
| 19.03.2025 | 31,20 | 31,20 | 30,86 | 30,86 | -1,97% | - |
| 18.03.2025 | 32,02 | 32,02 | 31,48 | 31,48 | -1,19% | - |
| 17.03.2025 | 30,92 | 31,88 | 30,92 | 31,86 | 4,05% | - |
| 14.03.2025 | 30,20 | 30,78 | 30,20 | 30,62 | 1,06% | - |
| 13.03.2025 | 30,20 | 30,66 | 30,20 | 30,30 | -0,79% | - |
| 12.03.2025 | 31,10 | 31,10 | 30,54 | 30,54 | -0,20% | - |