24,280€
-1,46%
Echtzeit-Aktienkurs Hemnet AB
Bid:
Ask:
Aktienkurse zur Hemnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 25,45 | 25,46 | 24,39 | 24,54 | -2,00% | - |
| 31.07.2025 | 24,94 | 25,63 | 24,94 | 25,04 | 0,60% | - |
| 30.07.2025 | 25,15 | 25,62 | 24,86 | 24,89 | -1,11% | - |
| 29.07.2025 | 25,49 | 26,07 | 25,15 | 25,17 | -1,53% | - |
| 28.07.2025 | 25,79 | 26,42 | 25,54 | 25,56 | -1,08% | - |
| 25.07.2025 | 25,87 | 26,23 | 25,55 | 25,84 | -0,23% | - |
| 24.07.2025 | 25,66 | 26,05 | 25,38 | 25,90 | 0,94% | - |
| 23.07.2025 | 26,43 | 27,00 | 25,44 | 25,66 | -2,91% | - |
| 22.07.2025 | 26,50 | 26,81 | 26,10 | 26,43 | -0,30% | - |
| 21.07.2025 | 27,01 | 27,42 | 25,98 | 26,51 | -2,00% | - |
| 18.07.2025 | 25,65 | 27,67 | 25,40 | 27,05 | 6,29% | - |
| 17.07.2025 | 24,91 | 25,73 | 24,87 | 25,45 | 2,21% | - |
| 16.07.2025 | 25,60 | 25,61 | 24,86 | 24,90 | -2,73% | - |
| 15.07.2025 | 25,28 | 25,74 | 25,09 | 25,60 | 1,15% | - |
| 14.07.2025 | 25,78 | 25,81 | 24,91 | 25,31 | -2,09% | - |
| 11.07.2025 | 25,76 | 25,87 | 25,23 | 25,85 | 2,30% | - |
| 10.07.2025 | 24,86 | 25,73 | 24,83 | 25,27 | 1,49% | - |
| 09.07.2025 | 24,87 | 25,38 | 24,86 | 24,90 | 0,04% | - |
| 08.07.2025 | 25,33 | 25,58 | 24,86 | 24,89 | -2,74% | - |
| 07.07.2025 | 24,62 | 25,60 | 24,36 | 25,59 | 2,94% | - |
| 04.07.2025 | 24,97 | 24,97 | 24,24 | 24,86 | -0,40% | - |
| 03.07.2025 | 24,37 | 25,00 | 24,09 | 24,96 | 3,53% | - |
| 02.07.2025 | 24,83 | 25,22 | 23,89 | 24,11 | -2,90% | - |
| 01.07.2025 | 24,45 | 25,58 | 24,44 | 24,83 | 0,73% | - |
| 30.06.2025 | 25,04 | 25,59 | 24,50 | 24,65 | -2,91% | - |
| 27.06.2025 | 25,44 | 25,63 | 24,85 | 25,39 | 0,59% | - |
| 26.06.2025 | 24,92 | 25,82 | 24,91 | 25,24 | -0,59% | - |
| 25.06.2025 | 25,25 | 25,51 | 24,79 | 25,39 | 0,59% | - |
| 24.06.2025 | 24,65 | 25,68 | 24,63 | 25,24 | 2,94% | - |
| 23.06.2025 | 23,55 | 24,99 | 23,42 | 24,52 | 3,85% | - |
| 20.06.2025 | 23,79 | 24,08 | 23,59 | 23,61 | -1,54% | - |
| 19.06.2025 | 23,95 | 24,37 | 23,05 | 23,98 | -0,12% | - |
| 18.06.2025 | 24,26 | 24,29 | 23,54 | 24,01 | -0,99% | - |
| 17.06.2025 | 25,02 | 25,03 | 23,78 | 24,25 | -3,08% | - |
| 16.06.2025 | 24,80 | 25,07 | 24,52 | 25,02 | 0,60% | - |
| 13.06.2025 | 25,31 | 25,39 | 24,57 | 24,87 | -2,47% | - |
| 12.06.2025 | 26,68 | 26,75 | 24,99 | 25,50 | -4,35% | - |
| 11.06.2025 | 26,65 | 26,72 | 25,98 | 26,66 | 2,07% | - |
| 10.06.2025 | 25,83 | 26,67 | 25,25 | 26,12 | 2,03% | - |
| 09.06.2025 | 24,93 | 26,21 | 24,92 | 25,60 | 2,69% | - |
| 06.06.2025 | 25,49 | 25,51 | 24,91 | 24,93 | -2,24% | - |
| 05.06.2025 | 27,15 | 27,15 | 24,40 | 25,50 | -5,10% | - |
| 04.06.2025 | 26,42 | 27,10 | 26,39 | 26,87 | -0,19% | - |
| 03.06.2025 | 27,63 | 28,00 | 26,26 | 26,92 | -1,64% | - |
| 02.06.2025 | 27,97 | 29,07 | 27,32 | 27,37 | -1,23% | - |
| 30.05.2025 | 28,70 | 28,77 | 27,02 | 27,71 | -2,57% | - |
| 29.05.2025 | 28,53 | 28,71 | 28,36 | 28,44 | -0,66% | - |
| 28.05.2025 | 28,69 | 29,94 | 28,10 | 28,63 | 1,67% | - |
| 27.05.2025 | 28,39 | 28,98 | 28,11 | 28,16 | -2,90% | - |
| 26.05.2025 | 28,69 | 29,22 | 28,02 | 29,00 | -0,68% | - |
| 23.05.2025 | 29,01 | 29,60 | 28,40 | 29,20 | -0,44% | - |
| 22.05.2025 | 30,12 | 30,14 | 28,74 | 29,33 | -2,62% | - |
| 21.05.2025 | 30,34 | 30,36 | 29,49 | 30,12 | 1,38% | - |
| 20.05.2025 | 30,27 | 30,81 | 29,69 | 29,71 | -1,85% | - |
| 19.05.2025 | 30,20 | 30,86 | 29,60 | 30,27 | 1,03% | - |
| 16.05.2025 | 29,66 | 30,75 | 29,63 | 29,96 | 1,05% | - |
| 15.05.2025 | 30,51 | 30,64 | 29,62 | 29,65 | -0,90% | - |
| 14.05.2025 | 29,50 | 30,52 | 29,19 | 29,92 | 0,40% | - |
| 13.05.2025 | 30,02 | 30,79 | 29,48 | 29,80 | -0,83% | - |
| 12.05.2025 | 31,46 | 32,08 | 29,46 | 30,05 | -4,12% | - |
| 09.05.2025 | 31,29 | 32,15 | 31,26 | 31,34 | -1,66% | - |
| 08.05.2025 | 31,08 | 31,98 | 30,86 | 31,87 | 2,64% | - |
| 07.05.2025 | 30,81 | 31,71 | 30,22 | 31,05 | 2,68% | - |
| 06.05.2025 | 31,02 | 31,05 | 29,62 | 30,24 | -1,59% | - |
| 05.05.2025 | 29,99 | 31,09 | 29,94 | 30,73 | 0,26% | - |
| 02.05.2025 | 30,46 | 30,73 | 28,51 | 30,65 | 1,36% | - |
| 30.04.2025 | 29,85 | 30,58 | 29,30 | 30,24 | 0,40% | - |
| 29.04.2025 | 30,15 | 31,10 | 29,39 | 30,12 | -1,38% | 655,00 |
| 28.04.2025 | 30,62 | 31,14 | 30,01 | 30,54 | -1,80% | - |
| 25.04.2025 | 35,07 | 35,47 | 30,28 | 31,10 | -12,20% | - |
| 24.04.2025 | 34,26 | 35,43 | 34,01 | 35,42 | 2,13% | - |
| 23.04.2025 | 35,70 | 36,03 | 34,33 | 34,68 | -1,17% | - |
| 22.04.2025 | 32,94 | 35,23 | 32,86 | 35,09 | 4,84% | - |
| 17.04.2025 | 33,49 | 33,96 | 33,01 | 33,47 | 1,89% | - |
| 16.04.2025 | 33,03 | 34,08 | 32,73 | 32,85 | -1,73% | - |
| 15.04.2025 | 32,53 | 34,24 | 32,53 | 33,43 | 2,86% | - |
| 14.04.2025 | 33,05 | 33,43 | 32,28 | 32,50 | -1,54% | - |
| 11.04.2025 | 33,57 | 33,78 | 31,47 | 33,01 | -0,66% | - |
| 10.04.2025 | 33,49 | 34,00 | 32,40 | 33,23 | -1,51% | - |
| 09.04.2025 | 31,44 | 34,02 | 30,33 | 33,74 | 6,10% | - |
| 08.04.2025 | 32,44 | 33,04 | 31,57 | 31,80 | -0,78% | - |
| 07.04.2025 | 32,15 | 33,76 | 30,43 | 32,05 | -4,47% | - |
| 04.04.2025 | 34,84 | 34,85 | 32,63 | 33,55 | -3,87% | - |
| 03.04.2025 | 33,29 | 35,07 | 32,48 | 34,90 | 6,83% | - |
| 02.04.2025 | 33,35 | 33,73 | 32,42 | 32,67 | -2,97% | - |
| 01.04.2025 | 30,39 | 33,82 | 30,39 | 33,67 | 8,47% | - |
| 31.03.2025 | 30,71 | 31,14 | 30,16 | 31,04 | -1,24% | - |
| 28.03.2025 | 31,76 | 31,76 | 30,87 | 31,43 | 0,10% | - |
| 27.03.2025 | 31,05 | 31,80 | 30,48 | 31,40 | 0,96% | - |
| 26.03.2025 | 32,44 | 32,48 | 31,07 | 31,10 | -4,22% | - |
| 25.03.2025 | 31,63 | 32,50 | 31,24 | 32,47 | 1,75% | - |
| 24.03.2025 | 31,19 | 31,96 | 30,91 | 31,91 | 2,08% | - |
| 21.03.2025 | 31,30 | 31,70 | 30,81 | 31,26 | -1,26% | - |
| 20.03.2025 | 30,76 | 31,70 | 30,17 | 31,66 | 4,83% | - |
| 19.03.2025 | 31,74 | 31,80 | 30,13 | 30,20 | -5,00% | - |
| 18.03.2025 | 31,59 | 32,23 | 31,07 | 31,79 | 0,57% | - |
| 17.03.2025 | 31,21 | 32,22 | 30,62 | 31,61 | 3,10% | - |
| 14.03.2025 | 29,96 | 31,05 | 29,89 | 30,66 | 0,76% | - |
| 13.03.2025 | 30,69 | 30,84 | 30,01 | 30,43 | -0,98% | - |
| 12.03.2025 | 30,58 | 31,19 | 30,15 | 30,73 | 0,66% | - |