81,624SEK
3,71%
Echtzeit-Aktienkurs HEMNET GROUP AB
Bid:
Ask:
Aktienkurse zur HEMNET GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 78,40 | 82,55 | 77,00 | 81,40 | 3,43% | 240.990,00 |
| 14.07.2026 | 80,35 | 81,30 | 77,90 | 78,70 | -2,78% | 269.420,00 |
| 13.07.2026 | 80,80 | 82,25 | 79,50 | 80,95 | -0,80% | 334.939,00 |
| 10.07.2026 | 81,85 | 83,85 | 80,85 | 81,60 | -0,55% | 293.072,00 |
| 09.07.2026 | 85,60 | 85,65 | 81,50 | 82,05 | -0,12% | 367.438,00 |
| 08.07.2026 | 85,20 | 85,95 | 81,30 | 82,15 | -4,59% | 288.786,00 |
| 07.07.2026 | 87,40 | 88,25 | 85,20 | 86,10 | -0,29% | 400.608,00 |
| 06.07.2026 | 87,90 | 89,25 | 86,00 | 86,35 | -1,76% | 605.567,00 |
| 03.07.2026 | 92,20 | 97,60 | 87,90 | 87,90 | -4,66% | 1.114.150,00 |
| 02.07.2026 | 80,35 | 93,00 | 79,45 | 92,20 | 16,05% | 1.960.933,00 |
| 01.07.2026 | 73,95 | 79,45 | 71,40 | 79,45 | 7,95% | 968.184,00 |
| 30.06.2026 | 73,00 | 75,25 | 72,55 | 73,60 | 1,31% | 499.327,00 |
| 29.06.2026 | 70,85 | 73,45 | 70,10 | 72,65 | 3,49% | 3.685.508,00 |
| 26.06.2026 | 70,25 | 71,25 | 67,80 | 70,20 | 0,00% | 513.927,00 |
| 25.06.2026 | 70,10 | 73,20 | 69,35 | 70,20 | -1,61% | 416.539,00 |
| 24.06.2026 | 68,60 | 72,25 | 68,60 | 71,35 | 2,07% | 562.432,00 |
| 23.06.2026 | 66,80 | 70,50 | 65,75 | 69,90 | 4,64% | 803.267,00 |
| 22.06.2026 | 73,65 | 74,30 | 66,80 | 66,80 | -9,49% | 1.276.674,00 |
| 18.06.2026 | 72,95 | 74,80 | 70,35 | 73,80 | 1,30% | 670.932,00 |
| 17.06.2026 | 73,10 | 73,75 | 72,05 | 72,85 | -0,21% | 529.317,00 |
| 16.06.2026 | 73,00 | 74,65 | 72,05 | 73,00 | -2,21% | 624.349,00 |
| 15.06.2026 | 78,30 | 80,85 | 74,00 | 74,65 | -5,39% | 1.001.778,00 |
| 12.06.2026 | 82,15 | 84,10 | 78,65 | 78,90 | -8,47% | 1.063.560,00 |
| 11.06.2026 | 83,45 | 87,85 | 81,65 | 86,20 | 2,19% | 570.879,00 |
| 10.06.2026 | 86,65 | 87,65 | 83,20 | 84,35 | -3,60% | 370.805,00 |
| 09.06.2026 | 89,10 | 89,40 | 86,45 | 87,50 | -3,31% | 448.330,00 |
| 08.06.2026 | 91,30 | 93,10 | 89,40 | 90,50 | -1,15% | 369.697,00 |
| 05.06.2026 | 89,10 | 94,60 | 89,10 | 91,55 | 1,95% | 451.558,00 |
| 04.06.2026 | 89,30 | 92,45 | 88,05 | 89,80 | 0,17% | 336.104,00 |
| 03.06.2026 | 92,40 | 93,70 | 89,35 | 89,65 | -4,32% | 430.976,00 |
| 02.06.2026 | 98,00 | 99,80 | 92,25 | 93,70 | -4,09% | 440.074,00 |
| 01.06.2026 | 98,45 | 100,60 | 93,95 | 97,70 | -0,76% | 532.756,00 |
| 29.05.2026 | 93,20 | 98,45 | 92,05 | 98,45 | 6,78% | 1.751.752,00 |
| 28.05.2026 | 93,25 | 93,25 | 89,75 | 92,20 | -1,23% | 531.559,00 |
| 27.05.2026 | 95,55 | 96,85 | 93,35 | 93,35 | -2,86% | 753.077,00 |
| 26.05.2026 | 99,65 | 100,30 | 96,10 | 96,10 | -4,57% | 702.606,00 |
| 25.05.2026 | 99,35 | 102,00 | 99,00 | 100,70 | 3,44% | 354.618,00 |
| 22.05.2026 | 96,35 | 98,65 | 93,15 | 97,35 | 1,41% | 507.316,00 |
| 21.05.2026 | 97,40 | 98,70 | 95,15 | 96,00 | -0,36% | 411.512,00 |
| 20.05.2026 | 92,80 | 97,75 | 91,90 | 96,35 | 2,07% | 704.057,00 |
| 19.05.2026 | 98,50 | 100,90 | 94,40 | 94,40 | -2,68% | 607.923,00 |
| 18.05.2026 | 100,00 | 101,20 | 94,70 | 97,00 | -4,15% | 534.394,00 |
| 15.05.2026 | 105,40 | 106,00 | 100,30 | 101,20 | -5,68% | 652.293,00 |
| 13.05.2026 | 107,80 | 108,60 | 105,80 | 107,30 | -0,37% | 159.446,00 |
| 12.05.2026 | 109,10 | 109,70 | 105,40 | 107,70 | -2,00% | 483.186,00 |
| 11.05.2026 | 111,90 | 113,30 | 108,70 | 109,90 | -3,17% | 320.272,00 |
| 08.05.2026 | 114,80 | 116,20 | 112,40 | 113,50 | -1,22% | 311.936,00 |
| 07.05.2026 | 116,20 | 116,30 | 110,60 | 114,90 | -1,20% | 384.476,00 |
| 06.05.2026 | 115,90 | 123,10 | 114,20 | 116,30 | 1,04% | 359.116,00 |
| 05.05.2026 | 119,30 | 124,30 | 113,30 | 115,10 | -4,24% | 389.616,00 |
| 04.05.2026 | 119,60 | 123,60 | 117,60 | 120,20 | 1,43% | 556.447,00 |
| 30.04.2026 | 120,00 | 122,10 | 116,90 | 118,50 | -0,59% | 273.077,00 |
| 29.04.2026 | 122,00 | 122,20 | 116,80 | 119,20 | -2,30% | 282.082,00 |
| 28.04.2026 | 104,30 | 125,90 | 102,80 | 122,00 | 5,90% | 1.089.068,00 |
| 27.04.2026 | 114,80 | 116,30 | 112,50 | 115,20 | 0,35% | 374.422,00 |
| 24.04.2026 | 116,90 | 117,70 | 112,70 | 114,80 | -2,63% | 231.172,00 |
| 23.04.2026 | 120,00 | 120,90 | 116,90 | 117,90 | -2,40% | 155.247,00 |
| 22.04.2026 | 120,90 | 122,10 | 118,10 | 120,80 | -1,55% | 191.089,00 |
| 21.04.2026 | 122,80 | 124,60 | 115,60 | 122,70 | 0,16% | 309.072,00 |
| 20.04.2026 | 122,80 | 123,40 | 120,10 | 122,50 | -0,89% | 240.786,00 |
| 17.04.2026 | 122,50 | 125,90 | 121,70 | 123,60 | 0,16% | 297.998,00 |
| 16.04.2026 | 113,20 | 123,40 | 112,40 | 123,40 | 9,49% | 858.876,00 |
| 15.04.2026 | 110,10 | 112,70 | 110,10 | 112,70 | 2,64% | 213.696,00 |
| 14.04.2026 | 108,50 | 111,50 | 107,60 | 109,80 | 1,20% | 281.938,00 |
| 13.04.2026 | 105,90 | 108,50 | 104,70 | 108,50 | 2,36% | 324.839,00 |
| 10.04.2026 | 107,50 | 110,00 | 106,00 | 106,00 | -0,09% | 310.546,00 |
| 09.04.2026 | 108,60 | 110,00 | 105,20 | 106,10 | -5,44% | 257.519,00 |
| 08.04.2026 | 113,50 | 117,00 | 111,80 | 112,20 | 3,31% | 653.938,00 |
| 07.04.2026 | 107,00 | 111,90 | 105,80 | 108,60 | 3,43% | 559.199,00 |
| 02.04.2026 | 105,90 | 107,00 | 104,70 | 105,00 | -1,69% | 187.530,00 |
| 01.04.2026 | 108,60 | 110,10 | 103,50 | 106,80 | 0,19% | 388.276,00 |
| 31.03.2026 | 103,40 | 106,60 | 103,40 | 106,60 | 4,41% | 402.122,00 |
| 30.03.2026 | 100,10 | 102,10 | 97,80 | 102,10 | 2,00% | 404.605,00 |
| 27.03.2026 | 101,60 | 102,80 | 98,45 | 100,10 | -0,50% | 439.880,00 |
| 26.03.2026 | 104,90 | 104,90 | 100,60 | 100,60 | -4,19% | 435.406,00 |
| 25.03.2026 | 102,80 | 106,60 | 102,40 | 105,00 | 3,45% | 373.449,00 |
| 24.03.2026 | 103,10 | 105,60 | 101,30 | 101,50 | -1,84% | 314.895,00 |
| 23.03.2026 | 103,50 | 107,60 | 101,50 | 103,40 | -1,52% | 479.456,00 |
| 20.03.2026 | 109,00 | 111,30 | 104,60 | 105,00 | -3,93% | 983.936,00 |
| 19.03.2026 | 112,40 | 113,30 | 109,10 | 109,30 | -2,93% | 459.192,00 |
| 18.03.2026 | 118,10 | 118,20 | 112,50 | 112,60 | -5,06% | 335.225,00 |
| 17.03.2026 | 117,00 | 119,40 | 114,10 | 118,60 | 0,17% | 424.879,00 |
| 16.03.2026 | 122,40 | 122,50 | 114,70 | 118,40 | -3,11% | 349.165,00 |
| 13.03.2026 | 120,20 | 127,50 | 119,30 | 122,20 | -2,40% | 354.226,00 |
| 12.03.2026 | 125,00 | 128,50 | 123,20 | 125,20 | -0,71% | 337.511,00 |
| 11.03.2026 | 124,10 | 129,40 | 122,60 | 126,10 | 1,78% | 398.771,00 |
| 10.03.2026 | 129,80 | 130,00 | 123,30 | 123,90 | -3,65% | 441.674,00 |
| 09.03.2026 | 129,90 | 130,70 | 125,10 | 128,60 | -0,62% | 654.347,00 |
| 06.03.2026 | 122,70 | 131,00 | 122,50 | 129,40 | 5,63% | 1.304.497,00 |
| 05.03.2026 | 116,00 | 124,10 | 115,10 | 122,50 | 5,60% | 596.968,00 |
| 04.03.2026 | 115,50 | 117,00 | 113,30 | 116,00 | 1,75% | 395.072,00 |
| 03.03.2026 | 115,00 | 116,30 | 111,80 | 114,00 | -1,98% | 299.089,00 |
| 02.03.2026 | 116,00 | 118,50 | 114,10 | 116,30 | -0,68% | 611.196,00 |
| 27.02.2026 | 116,40 | 119,50 | 115,10 | 117,10 | 1,04% | 621.235,00 |
| 26.02.2026 | 113,60 | 116,00 | 109,50 | 115,90 | 3,48% | 505.144,00 |
| 25.02.2026 | 114,80 | 115,30 | 110,80 | 112,00 | -2,18% | 497.136,00 |
| 24.02.2026 | 111,40 | 116,90 | 110,20 | 114,50 | 2,14% | 510.084,00 |
| 23.02.2026 | 116,00 | 117,00 | 111,50 | 112,10 | -4,60% | 358.796,00 |
| 20.02.2026 | 117,60 | 119,10 | 114,80 | 117,50 | -0,09% | 429.364,00 |
| 19.02.2026 | 121,70 | 125,00 | 115,10 | 117,60 | -2,73% | 672.237,00 |