8,491SEK
1,15%
Echtzeit-Aktienkurs Humble Group AB
Bid:
Ask:
Aktienkurse zur Humble Group AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 8,36 | 8,55 | 8,25 | 8,52 | 2,16% | 372.537,00 |
| 03.07.2025 | 8,45 | 8,60 | 8,33 | 8,34 | -0,36% | 350.603,00 |
| 02.07.2025 | 8,32 | 8,55 | 8,26 | 8,37 | 0,60% | 279.180,00 |
| 01.07.2025 | 8,21 | 8,38 | 8,16 | 8,32 | 0,60% | 135.245,00 |
| 30.06.2025 | 8,20 | 8,27 | 8,12 | 8,27 | 0,24% | 247.816,00 |
| 27.06.2025 | 8,16 | 8,43 | 8,15 | 8,25 | 0,61% | 254.748,00 |
| 26.06.2025 | 8,28 | 8,40 | 8,15 | 8,20 | -0,97% | 273.395,00 |
| 25.06.2025 | 8,36 | 8,38 | 8,20 | 8,28 | -0,96% | 96.932,00 |
| 24.06.2025 | 8,32 | 8,46 | 8,25 | 8,36 | 2,83% | 403.307,00 |
| 23.06.2025 | 8,20 | 8,23 | 8,00 | 8,13 | -2,52% | 580.567,00 |
| 20.06.2025 | 8,26 | 8,35 | 8,25 | 8,34 | 1,59% | - |
| 19.06.2025 | 8,27 | 8,35 | 8,13 | 8,21 | -1,08% | 721.623,00 |
| 18.06.2025 | 8,70 | 8,72 | 8,24 | 8,30 | -4,60% | 635.903,00 |
| 17.06.2025 | 8,74 | 8,84 | 8,55 | 8,70 | 0,23% | 535.880,00 |
| 16.06.2025 | 8,55 | 8,76 | 8,42 | 8,68 | 1,52% | 307.293,00 |
| 13.06.2025 | 8,80 | 8,91 | 8,55 | 8,55 | -5,00% | 386.887,00 |
| 12.06.2025 | 8,74 | 9,20 | 8,58 | 9,00 | 2,74% | 1.066.235,00 |
| 11.06.2025 | 8,71 | 8,85 | 8,60 | 8,76 | 0,23% | 591.169,00 |
| 10.06.2025 | 8,60 | 8,80 | 8,52 | 8,74 | 2,22% | 310.372,00 |
| 09.06.2025 | 8,66 | 8,91 | 8,55 | 8,55 | -2,58% | 728.140,00 |
| 06.06.2025 | 8,62 | 8,78 | 8,60 | 8,78 | 1,69% | - |
| 05.06.2025 | 8,72 | 8,85 | 8,62 | 8,63 | -1,15% | 207.257,00 |
| 04.06.2025 | 8,37 | 8,80 | 8,37 | 8,73 | 3,93% | 427.659,00 |
| 03.06.2025 | 8,47 | 8,57 | 8,20 | 8,40 | -0,83% | 471.567,00 |
| 02.06.2025 | 8,42 | 8,67 | 8,34 | 8,47 | 0,12% | 571.103,00 |
| 30.05.2025 | 7,83 | 8,60 | 7,83 | 8,46 | 9,04% | 1.690.049,00 |
| 29.05.2025 | 7,87 | 7,87 | 7,76 | 7,76 | -0,79% | - |
| 28.05.2025 | 7,80 | 7,88 | 7,60 | 7,82 | 0,26% | 534.061,00 |
| 27.05.2025 | 7,84 | 7,90 | 7,57 | 7,80 | 1,56% | 6.046.030,00 |
| 26.05.2025 | 7,50 | 7,74 | 7,50 | 7,68 | 3,23% | 729.624,00 |
| 23.05.2025 | 7,70 | 7,72 | 7,37 | 7,44 | -2,75% | 877.917,00 |
| 22.05.2025 | 7,69 | 7,72 | 7,54 | 7,65 | -1,54% | 625.530,00 |
| 21.05.2025 | 7,90 | 7,91 | 7,63 | 7,77 | -1,65% | 562.270,00 |
| 20.05.2025 | 8,00 | 8,02 | 7,81 | 7,90 | -0,50% | 438.586,00 |
| 19.05.2025 | 8,00 | 8,06 | 7,90 | 7,94 | -0,75% | 294.702,00 |
| 16.05.2025 | 8,10 | 8,17 | 7,96 | 8,00 | -0,50% | 416.292,00 |
| 15.05.2025 | 8,54 | 8,54 | 8,04 | 8,04 | -4,85% | 429.928,00 |
| 14.05.2025 | 8,22 | 8,49 | 8,05 | 8,45 | 2,92% | 1.197.109,00 |
| 13.05.2025 | 8,30 | 8,45 | 8,20 | 8,21 | -1,08% | 430.934,00 |
| 12.05.2025 | 8,19 | 8,46 | 8,12 | 8,30 | 2,72% | 6.428.616,00 |
| 09.05.2025 | 7,92 | 8,19 | 7,90 | 8,08 | 2,02% | 476.924,00 |
| 08.05.2025 | 7,89 | 8,03 | 7,81 | 7,92 | 0,76% | 856.789,00 |
| 07.05.2025 | 7,99 | 8,17 | 7,86 | 7,86 | -1,87% | 671.310,00 |
| 06.05.2025 | 8,03 | 8,09 | 7,75 | 8,01 | -0,12% | 1.065.325,00 |
| 05.05.2025 | 8,14 | 8,23 | 7,78 | 8,02 | -2,67% | 2.214.382,00 |
| 02.05.2025 | 8,18 | 8,50 | 8,06 | 8,24 | 0,86% | 773.525,00 |
| 30.04.2025 | 8,28 | 8,36 | 8,05 | 8,17 | -0,12% | 425.798,00 |
| 29.04.2025 | 9,17 | 9,19 | 8,00 | 8,18 | -11,66% | 1.992.529,00 |
| 28.04.2025 | 9,03 | 9,40 | 9,00 | 9,26 | 3,12% | 561.200,00 |
| 25.04.2025 | 8,78 | 9,08 | 8,62 | 8,98 | 3,10% | 404.859,00 |
| 24.04.2025 | 8,48 | 8,77 | 8,26 | 8,71 | 2,96% | 625.350,00 |
| 23.04.2025 | 8,57 | 8,58 | 8,37 | 8,46 | 0,83% | 707.661,00 |
| 22.04.2025 | 8,40 | 8,45 | 8,15 | 8,39 | 1,45% | 480.418,00 |
| 17.04.2025 | 8,86 | 8,86 | 8,27 | 8,27 | -4,50% | 387.225,00 |
| 16.04.2025 | 8,55 | 8,76 | 8,32 | 8,66 | 0,58% | 675.074,00 |
| 15.04.2025 | 8,75 | 8,76 | 8,49 | 8,61 | 0,58% | 333.011,00 |
| 14.04.2025 | 7,82 | 8,75 | 7,78 | 8,56 | 9,60% | 809.537,00 |
| 11.04.2025 | 8,11 | 8,11 | 7,67 | 7,81 | -2,38% | 1.208.555,00 |
| 10.04.2025 | 8,61 | 8,68 | 8,00 | 8,00 | 1,52% | 549.934,00 |
| 09.04.2025 | 8,22 | 8,22 | 7,83 | 7,88 | -6,30% | 908.510,00 |
| 08.04.2025 | 8,42 | 8,57 | 8,26 | 8,41 | 2,06% | 446.005,00 |
| 07.04.2025 | 8,48 | 8,70 | 7,86 | 8,24 | -7,15% | 1.126.902,00 |
| 04.04.2025 | 9,20 | 9,35 | 8,77 | 8,88 | -3,85% | 630.609,00 |
| 03.04.2025 | 9,45 | 9,71 | 9,23 | 9,23 | -3,65% | 237.345,00 |
| 02.04.2025 | 9,43 | 9,58 | 9,28 | 9,58 | 1,38% | 375.501,00 |
| 01.04.2025 | 9,12 | 9,58 | 9,12 | 9,45 | 0,48% | 179.959,00 |
| 31.03.2025 | 9,64 | 9,64 | 9,35 | 9,41 | -2,74% | 398.977,00 |
| 28.03.2025 | 9,32 | 9,72 | 9,31 | 9,67 | 3,48% | 593.705,00 |
| 27.03.2025 | 9,24 | 9,50 | 9,24 | 9,35 | -1,27% | 441.353,00 |
| 26.03.2025 | 9,61 | 9,67 | 9,43 | 9,47 | -1,46% | 316.757,00 |
| 25.03.2025 | 9,78 | 9,79 | 9,50 | 9,61 | -1,28% | 415.892,00 |
| 24.03.2025 | 9,79 | 9,99 | 9,71 | 9,73 | -0,56% | 242.083,00 |
| 21.03.2025 | 10,15 | 10,15 | 9,74 | 9,79 | -2,25% | 323.501,00 |
| 20.03.2025 | 9,99 | 10,05 | 9,82 | 10,01 | 0,00% | 246.660,00 |
| 19.03.2025 | 9,82 | 10,16 | 9,69 | 10,01 | 1,93% | 355.462,00 |
| 18.03.2025 | 9,90 | 9,92 | 9,69 | 9,82 | 0,10% | 557.038,00 |
| 17.03.2025 | 10,24 | 10,29 | 9,78 | 9,81 | -4,39% | 781.655,00 |
| 14.03.2025 | 10,22 | 10,39 | 10,15 | 10,26 | 0,39% | 213.990,00 |
| 13.03.2025 | 10,07 | 10,30 | 9,98 | 10,22 | 0,79% | 368.431,00 |
| 12.03.2025 | 10,00 | 10,29 | 10,00 | 10,14 | 1,40% | 620.061,00 |
| 11.03.2025 | 10,27 | 10,27 | 9,99 | 10,00 | -2,53% | 301.987,00 |
| 10.03.2025 | 10,33 | 10,47 | 10,25 | 10,26 | -0,68% | 229.771,00 |
| 07.03.2025 | 10,45 | 10,45 | 10,22 | 10,33 | -1,34% | 849.760,00 |
| 06.03.2025 | 10,47 | 10,58 | 10,16 | 10,47 | 0,38% | 632.239,00 |
| 05.03.2025 | 10,51 | 10,78 | 10,32 | 10,43 | 0,38% | 400.601,00 |
| 04.03.2025 | 10,90 | 10,91 | 10,39 | 10,39 | -4,68% | 451.284,00 |
| 03.03.2025 | 11,45 | 11,45 | 10,90 | 10,90 | -3,45% | 326.050,00 |
| 28.02.2025 | 11,49 | 11,49 | 11,15 | 11,29 | -1,83% | 393.224,00 |
| 27.02.2025 | 11,39 | 11,50 | 11,22 | 11,50 | 1,05% | 413.290,00 |
| 26.02.2025 | 11,50 | 11,59 | 11,32 | 11,38 | -1,04% | 489.250,00 |
| 25.02.2025 | 11,41 | 11,58 | 11,23 | 11,50 | 0,52% | 1.469.863,00 |
| 24.02.2025 | 11,32 | 11,58 | 11,21 | 11,44 | 0,97% | 386.458,00 |
| 21.02.2025 | 10,96 | 11,49 | 10,81 | 11,33 | 4,23% | 815.918,00 |
| 20.02.2025 | 10,76 | 11,17 | 10,71 | 10,87 | 1,40% | 1.084.345,00 |
| 19.02.2025 | 11,60 | 11,69 | 10,61 | 10,72 | -6,05% | 2.338.609,00 |
| 18.02.2025 | 11,38 | 11,50 | 11,22 | 11,41 | 0,09% | 487.774,00 |
| 17.02.2025 | 11,18 | 11,40 | 11,08 | 11,40 | 2,43% | 194.854,00 |
| 14.02.2025 | 11,04 | 11,20 | 11,00 | 11,13 | 0,63% | 272.545,00 |
| 13.02.2025 | 11,01 | 11,11 | 10,90 | 11,06 | 0,73% | 314.865,00 |
| 12.02.2025 | 11,08 | 11,20 | 10,88 | 10,98 | -1,08% | 241.139,00 |