7,430€
4,02%
Echtzeit-Aktienkurs HEMNET GROUP AB
Bid:
Ask:
Aktienkurse zur HEMNET GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 10,99 | 11,43 | 10,47 | 10,67 | -3,00% | 154,00 |
| 04.05.2026 | 10,97 | 11,39 | 10,84 | 11,00 | 0,59% | 56,00 |
| 30.04.2026 | 11,02 | 11,23 | 10,77 | 10,94 | -0,82% | - |
| 29.04.2026 | 11,23 | 11,28 | 10,77 | 11,03 | -1,91% | 14,00 |
| 28.04.2026 | 10,61 | 11,61 | 9,53 | 11,24 | 5,79% | 3.187,00 |
| 27.04.2026 | 10,60 | 10,75 | 10,41 | 10,63 | 0,28% | - |
| 24.04.2026 | 10,91 | 10,92 | 10,41 | 10,60 | -2,84% | - |
| 23.04.2026 | 11,21 | 11,24 | 10,84 | 10,91 | -3,02% | - |
| 22.04.2026 | 11,41 | 11,42 | 11,01 | 11,25 | -1,14% | - |
| 21.04.2026 | 11,32 | 11,60 | 10,77 | 11,38 | 0,53% | 15,00 |
| 20.04.2026 | 11,43 | 11,46 | 11,14 | 11,32 | -1,18% | 27,00 |
| 17.04.2026 | 11,25 | 11,66 | 11,25 | 11,45 | 1,82% | 10.143,00 |
| 16.04.2026 | 10,39 | 11,37 | 10,38 | 11,25 | 8,44% | 524,00 |
| 15.04.2026 | 10,13 | 10,42 | 10,13 | 10,37 | 2,32% | 333,00 |
| 14.04.2026 | 9,97 | 10,31 | 9,97 | 10,14 | 1,60% | 15,00 |
| 13.04.2026 | 9,78 | 9,99 | 9,64 | 9,98 | 1,76% | - |
| 10.04.2026 | 9,75 | 10,14 | 9,73 | 9,80 | 0,45% | - |
| 09.04.2026 | 10,33 | 10,35 | 9,68 | 9,76 | -5,72% | 5.792,00 |
| 08.04.2026 | 10,00 | 10,77 | 9,99 | 10,35 | 4,51% | 8.644,00 |
| 07.04.2026 | 9,61 | 10,19 | 9,60 | 9,90 | 2,64% | 44,00 |
| 02.04.2026 | 9,73 | 9,77 | 9,56 | 9,65 | -1,35% | 7.200,00 |
| 01.04.2026 | 9,68 | 10,15 | 9,50 | 9,78 | 1,14% | 7.800,00 |
| 31.03.2026 | 9,27 | 9,71 | 9,24 | 9,67 | 4,31% | 4.456,00 |
| 30.03.2026 | 9,20 | 9,28 | 8,97 | 9,27 | 0,95% | 15,00 |
| 27.03.2026 | 9,29 | 9,44 | 9,06 | 9,18 | -1,31% | 4.216,00 |
| 26.03.2026 | 9,66 | 9,66 | 9,28 | 9,31 | -3,66% | - |
| 25.03.2026 | 9,40 | 9,88 | 9,40 | 9,66 | 2,77% | 42.000,00 |
| 24.03.2026 | 9,46 | 9,77 | 9,37 | 9,40 | -0,86% | 1.890,00 |
| 23.03.2026 | 9,71 | 9,86 | 9,37 | 9,48 | -2,52% | 15,00 |
| 20.03.2026 | 10,16 | 10,24 | 9,69 | 9,73 | -4,14% | 56,00 |
| 19.03.2026 | 10,51 | 10,52 | 10,13 | 10,15 | -3,38% | - |
| 18.03.2026 | 11,14 | 11,14 | 10,47 | 10,50 | -5,70% | 3.462,00 |
| 17.03.2026 | 11,03 | 11,15 | 10,66 | 11,14 | 0,95% | - |
| 16.03.2026 | 11,45 | 11,46 | 10,66 | 11,03 | -2,39% | 6.386,00 |
| 13.03.2026 | 11,60 | 11,85 | 11,16 | 11,30 | -2,67% | 14.536,00 |
| 12.03.2026 | 11,79 | 11,98 | 11,54 | 11,61 | -1,53% | - |
| 11.03.2026 | 11,65 | 12,14 | 11,51 | 11,79 | 1,29% | 7.000,00 |
| 10.03.2026 | 12,08 | 12,26 | 11,56 | 11,64 | -3,60% | 78,00 |
| 09.03.2026 | 12,08 | 12,24 | 11,74 | 12,08 | -0,37% | 33.624,00 |
| 06.03.2026 | 11,43 | 12,24 | 11,42 | 12,12 | 6,18% | 7.802,00 |
| 05.03.2026 | 10,82 | 11,62 | 10,77 | 11,42 | 5,35% | 1.680,00 |
| 04.03.2026 | 10,54 | 10,93 | 10,54 | 10,84 | 2,65% | - |
| 03.03.2026 | 10,84 | 10,87 | 10,37 | 10,56 | -2,72% | 54,00 |
| 02.03.2026 | 10,86 | 11,10 | 10,66 | 10,85 | -0,37% | 400,00 |
| 27.02.2026 | 10,75 | 11,18 | 10,75 | 10,89 | 1,30% | 56,00 |
| 26.02.2026 | 10,48 | 10,86 | 10,27 | 10,75 | 2,48% | - |
| 25.02.2026 | 10,73 | 10,84 | 10,41 | 10,49 | -2,15% | - |
| 24.02.2026 | 10,45 | 10,95 | 10,34 | 10,72 | 2,63% | - |
| 23.02.2026 | 10,97 | 10,98 | 10,43 | 10,45 | -4,52% | 14,00 |
| 20.02.2026 | 10,97 | 11,18 | 10,76 | 10,94 | -0,09% | 1.680,00 |
| 19.02.2026 | 11,30 | 11,74 | 10,79 | 10,95 | -3,05% | 680,00 |
| 18.02.2026 | 11,41 | 11,51 | 11,22 | 11,30 | -1,05% | 2.998,00 |
| 17.02.2026 | 11,56 | 11,56 | 11,22 | 11,42 | -1,30% | 2.030,00 |
| 16.02.2026 | 12,03 | 12,34 | 11,56 | 11,57 | -3,79% | 15,00 |
| 13.02.2026 | 12,04 | 12,46 | 11,97 | 12,02 | -0,33% | - |
| 12.02.2026 | 12,57 | 12,59 | 11,91 | 12,06 | -4,02% | 3.910,00 |
| 11.02.2026 | 12,57 | 12,68 | 12,16 | 12,57 | 0,12% | 4.853,00 |
| 10.02.2026 | 12,76 | 12,93 | 12,50 | 12,55 | -1,76% | 4.030,00 |
| 09.02.2026 | 12,24 | 12,90 | 12,02 | 12,78 | 4,54% | 11.621,00 |
| 06.02.2026 | 12,08 | 12,51 | 11,85 | 12,22 | 1,24% | 14,00 |
| 05.02.2026 | 12,19 | 12,53 | 11,91 | 12,07 | -1,07% | - |
| 04.02.2026 | 12,74 | 12,75 | 11,93 | 12,20 | -4,20% | 5.512,00 |
| 03.02.2026 | 13,43 | 13,57 | 12,60 | 12,74 | -5,03% | - |
| 02.02.2026 | 13,50 | 13,58 | 13,21 | 13,41 | -0,59% | 3.900,00 |
| 30.01.2026 | 14,22 | 14,23 | 13,32 | 13,49 | -5,40% | 1.134,00 |
| 29.01.2026 | 14,09 | 15,32 | 13,97 | 14,26 | 1,39% | 2.257,00 |
| 28.01.2026 | 13,14 | 14,07 | 13,11 | 14,07 | 7,12% | 1.610,00 |
| 27.01.2026 | 13,49 | 13,59 | 13,11 | 13,13 | -2,31% | - |
| 26.01.2026 | 14,38 | 14,38 | 13,34 | 13,44 | -8,10% | 17,00 |
| 23.01.2026 | 13,99 | 14,71 | 13,94 | 14,63 | 4,69% | 855,00 |
| 22.01.2026 | 13,88 | 14,06 | 13,74 | 13,97 | 0,94% | 36,00 |
| 21.01.2026 | 13,98 | 14,00 | 13,67 | 13,84 | -0,86% | 15,00 |
| 20.01.2026 | 14,45 | 14,46 | 13,75 | 13,96 | -3,42% | 7.140,00 |
| 19.01.2026 | 14,79 | 14,80 | 14,20 | 14,46 | -2,46% | 150,00 |
| 16.01.2026 | 14,83 | 15,11 | 14,74 | 14,82 | -0,07% | 1.050,00 |
| 15.01.2026 | 14,56 | 14,97 | 14,50 | 14,83 | 1,30% | - |
| 14.01.2026 | 15,05 | 15,12 | 14,43 | 14,64 | -2,66% | 2.718,00 |
| 13.01.2026 | 15,04 | 15,09 | 14,76 | 15,04 | 0,03% | - |
| 12.01.2026 | 15,37 | 15,39 | 14,84 | 15,04 | -2,21% | - |
| 09.01.2026 | 14,90 | 15,42 | 14,88 | 15,38 | 3,15% | 1.798,00 |
| 08.01.2026 | 14,83 | 15,38 | 14,81 | 14,91 | 0,37% | - |
| 07.01.2026 | 14,89 | 14,94 | 14,35 | 14,85 | -0,27% | 1.445,00 |
| 06.01.2026 | 14,91 | 14,92 | 14,86 | 14,89 | 0,00% | - |
| 05.01.2026 | 14,87 | 14,91 | 14,65 | 14,89 | 0,13% | 28,00 |
| 02.01.2026 | 16,13 | 16,78 | 14,83 | 14,87 | -7,09% | 3.167,00 |
| 30.12.2025 | 15,80 | 16,06 | 15,80 | 16,01 | 1,30% | - |
| 29.12.2025 | 15,79 | 15,96 | 15,72 | 15,80 | 0,25% | 442,00 |
| 23.12.2025 | 15,38 | 15,94 | 15,38 | 15,76 | 1,55% | - |
| 22.12.2025 | 15,19 | 15,56 | 15,15 | 15,52 | 2,21% | - |
| 19.12.2025 | 15,43 | 15,55 | 15,03 | 15,19 | -1,72% | - |
| 18.12.2025 | 16,98 | 17,02 | 15,11 | 15,45 | -8,93% | 4.140,00 |
| 17.12.2025 | 16,37 | 16,98 | 16,22 | 16,97 | 3,67% | - |
| 16.12.2025 | 16,19 | 16,45 | 16,15 | 16,37 | 0,99% | - |
| 15.12.2025 | 16,55 | 16,69 | 15,93 | 16,21 | -1,91% | - |
| 12.12.2025 | 16,29 | 16,66 | 16,18 | 16,52 | 1,38% | - |
| 11.12.2025 | 16,67 | 16,93 | 16,11 | 16,30 | -2,34% | - |
| 10.12.2025 | 15,89 | 17,11 | 15,89 | 16,69 | 4,94% | - |
| 09.12.2025 | 16,15 | 16,38 | 15,76 | 15,90 | -1,40% | 22.000,00 |
| 08.12.2025 | 15,49 | 16,26 | 15,48 | 16,13 | 3,97% | 1.660,00 |
| 05.12.2025 | 14,48 | 15,58 | 14,43 | 15,51 | 7,15% | 934,00 |