278,784SEK
-1,42%
Echtzeit-Aktienkurs Hemnet AB
Bid:
Ask:
Aktienkurse zur Hemnet AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 282,80 | 282,80 | 274,00 | 278,20 | -1,63% | 242.750,00 |
| 31.07.2025 | 282,00 | 284,40 | 280,00 | 282,80 | 0,86% | 285.104,00 |
| 30.07.2025 | 284,40 | 284,40 | 279,20 | 280,40 | -1,68% | 146.244,00 |
| 29.07.2025 | 288,40 | 290,60 | 282,40 | 285,20 | -0,35% | 51.037,00 |
| 28.07.2025 | 293,40 | 293,80 | 285,40 | 286,20 | -1,11% | 121.208,00 |
| 25.07.2025 | 288,00 | 291,20 | 287,40 | 289,40 | 0,28% | 113.259,00 |
| 24.07.2025 | 287,00 | 289,40 | 285,40 | 288,60 | 0,70% | 139.013,00 |
| 23.07.2025 | 298,40 | 299,40 | 285,40 | 286,60 | -3,57% | 270.607,00 |
| 22.07.2025 | 296,80 | 299,60 | 295,20 | 297,20 | 0,54% | 157.627,00 |
| 21.07.2025 | 305,40 | 307,00 | 292,60 | 295,60 | -2,44% | 283.181,00 |
| 18.07.2025 | 309,20 | 311,80 | 288,20 | 303,00 | 4,84% | 317.404,00 |
| 17.07.2025 | 284,20 | 290,40 | 283,80 | 289,00 | 2,12% | 470.551,00 |
| 16.07.2025 | 283,80 | 287,80 | 282,00 | 283,00 | -0,77% | 207.364,00 |
| 15.07.2025 | 284,20 | 288,00 | 283,20 | 285,20 | -0,35% | 134.651,00 |
| 14.07.2025 | 281,60 | 287,00 | 280,00 | 286,20 | 0,42% | 167.246,00 |
| 11.07.2025 | 282,60 | 287,00 | 282,40 | 285,00 | 0,14% | 210.901,00 |
| 10.07.2025 | 279,00 | 284,60 | 278,80 | 284,60 | 1,64% | 142.909,00 |
| 09.07.2025 | 280,80 | 281,60 | 277,80 | 280,00 | 0,07% | 184.723,00 |
| 08.07.2025 | 281,40 | 284,80 | 279,80 | 279,80 | -0,50% | 157.450,00 |
| 07.07.2025 | 279,00 | 283,40 | 276,80 | 281,20 | 1,30% | 147.316,00 |
| 04.07.2025 | 275,00 | 277,60 | 274,20 | 277,60 | -0,22% | 176.319,00 |
| 03.07.2025 | 273,60 | 279,20 | 273,40 | 278,20 | 2,13% | 232.723,00 |
| 02.07.2025 | 277,60 | 277,60 | 268,40 | 272,40 | -2,51% | 218.469,00 |
| 01.07.2025 | 275,80 | 283,60 | 275,00 | 279,40 | 1,01% | 175.313,00 |
| 30.06.2025 | 279,60 | 283,80 | 273,00 | 276,60 | -1,21% | 194.111,00 |
| 27.06.2025 | 283,00 | 284,20 | 276,60 | 280,00 | -1,06% | 482.242,00 |
| 26.06.2025 | 279,60 | 284,40 | 279,60 | 283,00 | 1,22% | 315.955,00 |
| 25.06.2025 | 278,60 | 280,40 | 275,80 | 279,60 | -0,36% | 536.388,00 |
| 24.06.2025 | 279,20 | 283,20 | 277,40 | 280,60 | 1,96% | 559.600,00 |
| 23.06.2025 | 263,00 | 276,20 | 262,40 | 275,20 | 3,85% | 343.479,00 |
| 19.06.2025 | 258,20 | 268,40 | 256,20 | 265,00 | 0,68% | 574.333,00 |
| 18.06.2025 | 264,20 | 264,80 | 261,00 | 263,20 | 0,08% | 307.188,00 |
| 17.06.2025 | 271,00 | 271,00 | 261,60 | 263,00 | -3,31% | 507.720,00 |
| 16.06.2025 | 272,20 | 273,00 | 268,80 | 272,00 | 0,52% | 208.645,00 |
| 13.06.2025 | 272,00 | 274,60 | 270,40 | 270,60 | -1,81% | 312.404,00 |
| 12.06.2025 | 290,40 | 291,00 | 275,60 | 275,60 | -4,64% | 278.966,00 |
| 11.06.2025 | 288,40 | 291,20 | 286,40 | 289,00 | 0,28% | 251.695,00 |
| 10.06.2025 | 280,60 | 290,20 | 278,00 | 288,20 | 2,86% | 316.415,00 |
| 09.06.2025 | 279,20 | 286,40 | 277,00 | 280,20 | 1,37% | 451.503,00 |
| 05.06.2025 | 273,80 | 280,40 | 268,00 | 276,40 | -5,92% | 1.542.677,00 |
| 04.06.2025 | 293,00 | 296,40 | 290,80 | 293,80 | 0,69% | 423.916,00 |
| 03.06.2025 | 303,00 | 304,20 | 289,20 | 291,80 | -3,12% | 467.870,00 |
| 02.06.2025 | 312,00 | 314,00 | 298,60 | 301,20 | -0,86% | 332.900,00 |
| 30.05.2025 | 309,00 | 312,20 | 295,20 | 303,80 | -1,68% | 1.072.262,00 |
| 28.05.2025 | 309,60 | 311,80 | 307,60 | 309,00 | -0,26% | 117.827,00 |
| 27.05.2025 | 312,60 | 313,60 | 307,40 | 309,80 | -0,19% | 235.977,00 |
| 26.05.2025 | 304,00 | 314,80 | 303,80 | 310,40 | -0,96% | 286.649,00 |
| 23.05.2025 | 318,00 | 320,00 | 310,00 | 313,40 | -0,82% | 317.238,00 |
| 22.05.2025 | 322,00 | 323,00 | 314,00 | 316,00 | -2,41% | 315.580,00 |
| 21.05.2025 | 327,20 | 328,20 | 321,20 | 323,80 | -0,98% | 122.223,00 |
| 20.05.2025 | 330,00 | 333,00 | 325,40 | 327,00 | -1,80% | 489.235,00 |
| 19.05.2025 | 331,80 | 333,00 | 324,20 | 333,00 | 0,60% | 134.278,00 |
| 16.05.2025 | 330,80 | 334,80 | 324,60 | 331,00 | 1,22% | 198.575,00 |
| 15.05.2025 | 330,00 | 331,80 | 324,40 | 327,00 | -0,73% | 458.065,00 |
| 14.05.2025 | 322,00 | 330,00 | 320,20 | 329,40 | 2,94% | 491.377,00 |
| 13.05.2025 | 332,60 | 335,60 | 320,00 | 320,00 | -3,44% | 268.811,00 |
| 12.05.2025 | 347,00 | 349,60 | 322,60 | 331,40 | -4,22% | 687.879,00 |
| 09.05.2025 | 346,00 | 349,80 | 345,20 | 346,00 | 0,46% | 106.685,00 |
| 08.05.2025 | 343,00 | 348,20 | 339,00 | 344,40 | 1,00% | 171.746,00 |
| 07.05.2025 | 332,20 | 343,60 | 330,60 | 341,00 | 2,59% | 147.559,00 |
| 06.05.2025 | 337,40 | 339,60 | 325,60 | 332,40 | -1,07% | 170.682,00 |
| 05.05.2025 | 334,00 | 338,80 | 332,20 | 336,00 | 1,39% | 109.929,00 |
| 02.05.2025 | 334,00 | 334,80 | 314,60 | 331,40 | 0,12% | 473.571,00 |
| 30.04.2025 | 332,00 | 334,60 | 324,00 | 331,00 | 1,41% | 325.136,00 |
| 29.04.2025 | 331,80 | 337,80 | 324,40 | 326,40 | -1,92% | 223.442,00 |
| 28.04.2025 | 333,60 | 340,60 | 330,00 | 332,80 | -0,83% | 560.376,00 |
| 25.04.2025 | 363,00 | 366,00 | 335,60 | 335,60 | -12,28% | 432.845,00 |
| 24.04.2025 | 375,60 | 384,00 | 375,00 | 382,60 | 0,79% | 96.139,00 |
| 23.04.2025 | 384,20 | 390,60 | 375,60 | 379,60 | -0,37% | 321.340,00 |
| 22.04.2025 | 365,00 | 382,00 | 362,20 | 381,00 | 4,33% | 123.305,00 |
| 17.04.2025 | 371,60 | 371,60 | 365,20 | 365,20 | -1,72% | 50.205,00 |
| 16.04.2025 | 375,60 | 379,20 | 370,00 | 371,60 | -1,43% | 92.358,00 |
| 15.04.2025 | 364,60 | 377,80 | 362,20 | 377,00 | 3,40% | 86.654,00 |
| 14.04.2025 | 366,00 | 367,00 | 359,00 | 364,60 | 1,50% | 92.210,00 |
| 11.04.2025 | 364,40 | 366,60 | 352,00 | 359,20 | -2,07% | 111.803,00 |
| 10.04.2025 | 371,00 | 372,80 | 359,80 | 366,80 | 5,89% | 185.951,00 |
| 09.04.2025 | 346,80 | 353,80 | 336,80 | 346,40 | -2,70% | 164.113,00 |
| 08.04.2025 | 350,60 | 358,00 | 347,80 | 356,00 | 2,30% | 164.927,00 |
| 07.04.2025 | 344,60 | 372,60 | 339,00 | 348,00 | -4,45% | 249.079,00 |
| 04.04.2025 | 369,80 | 372,80 | 361,60 | 364,20 | -2,88% | 263.139,00 |
| 03.04.2025 | 350,00 | 376,60 | 348,60 | 375,00 | 5,63% | 293.550,00 |
| 02.04.2025 | 359,20 | 359,20 | 350,00 | 355,00 | -1,66% | 99.615,00 |
| 01.04.2025 | 335,80 | 365,40 | 335,00 | 361,00 | 8,47% | 221.010,00 |
| 31.03.2025 | 336,00 | 336,00 | 328,80 | 332,80 | -1,65% | 279.283,00 |
| 28.03.2025 | 339,60 | 340,80 | 336,40 | 338,40 | -0,35% | 104.443,00 |
| 27.03.2025 | 337,00 | 339,80 | 331,80 | 339,60 | -0,12% | 92.104,00 |
| 26.03.2025 | 346,20 | 346,80 | 338,80 | 340,00 | -2,30% | 108.261,00 |
| 25.03.2025 | 344,00 | 349,40 | 341,20 | 348,00 | 0,87% | 98.978,00 |
| 24.03.2025 | 346,00 | 348,20 | 339,20 | 345,00 | 0,29% | 239.653,00 |
| 21.03.2025 | 343,00 | 345,00 | 338,40 | 344,00 | -0,35% | 210.791,00 |
| 20.03.2025 | 337,20 | 346,00 | 336,80 | 345,20 | 2,86% | 108.331,00 |
| 19.03.2025 | 346,80 | 347,60 | 334,20 | 335,60 | -3,17% | 213.785,00 |
| 18.03.2025 | 350,40 | 352,40 | 343,40 | 346,60 | -1,14% | 104.011,00 |
| 17.03.2025 | 344,00 | 353,60 | 344,00 | 350,60 | 2,51% | 138.491,00 |
| 14.03.2025 | 336,80 | 342,40 | 335,60 | 342,00 | 1,97% | 61.582,00 |
| 13.03.2025 | 333,20 | 338,20 | 332,40 | 335,40 | 0,30% | 165.242,00 |
| 12.03.2025 | 340,00 | 340,40 | 332,20 | 334,40 | -0,30% | 109.471,00 |
| 11.03.2025 | 342,20 | 344,20 | 334,60 | 335,40 | -1,70% | 131.077,00 |
| 10.03.2025 | 357,80 | 359,40 | 340,00 | 341,20 | -4,80% | 150.763,00 |
| 07.03.2025 | 365,20 | 365,80 | 356,20 | 358,40 | -3,60% | 202.891,00 |