5,155SEK
-0,10%
Echtzeit-Aktienkurs HUMBLE GROUP AB
Bid:
Ask:
Aktienkurse zur HUMBLE GROUP AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 5,16 | 5,23 | 5,11 | 5,14 | -0,39% | 457.024,00 |
| 19.10.2026 | 5,20 | 5,29 | 5,16 | 5,16 | 0,00% | 219.364,00 |
| 16.10.2026 | 5,18 | 5,23 | 5,14 | 5,16 | -0,77% | 423.110,00 |
| 15.10.2026 | 5,10 | 5,21 | 5,06 | 5,20 | 1,96% | 642.713,00 |
| 14.10.2026 | 5,18 | 5,23 | 5,10 | 5,10 | -1,54% | 173.627,00 |
| 13.10.2026 | 5,15 | 5,25 | 5,13 | 5,18 | 1,17% | 174.050,00 |
| 12.10.2026 | 5,22 | 5,30 | 5,12 | 5,12 | -3,40% | 276.190,00 |
| 09.10.2026 | 5,22 | 5,40 | 5,22 | 5,30 | 0,00% | 107.135,00 |
| 08.10.2026 | 5,44 | 5,44 | 5,22 | 5,30 | -0,19% | 338.765,00 |
| 07.10.2026 | 5,18 | 5,39 | 5,18 | 5,31 | 2,31% | 2.956.440,00 |
| 06.10.2026 | 5,22 | 5,29 | 5,13 | 5,19 | 0,39% | 354.993,00 |
| 05.10.2026 | 5,12 | 5,27 | 5,10 | 5,17 | 1,37% | 307.156,00 |
| 02.10.2026 | 5,35 | 5,35 | 5,10 | 5,10 | -1,92% | 236.131,00 |
| 01.10.2026 | 5,23 | 5,26 | 5,13 | 5,20 | -0,38% | 344.701,00 |
| 30.09.2026 | 5,31 | 5,35 | 5,22 | 5,22 | -1,51% | 135.083,00 |
| 29.09.2026 | 5,40 | 5,40 | 5,26 | 5,30 | 0,57% | 204.757,00 |
| 28.09.2026 | 5,42 | 5,42 | 5,24 | 5,27 | -2,77% | 305.392,00 |
| 25.09.2026 | 5,23 | 5,43 | 5,23 | 5,42 | 3,83% | 449.534,00 |
| 24.09.2026 | 5,15 | 5,34 | 5,11 | 5,22 | 0,97% | 568.690,00 |
| 23.09.2026 | 5,22 | 5,25 | 5,05 | 5,17 | -1,34% | 478.581,00 |
| 22.09.2026 | 5,31 | 5,36 | 5,23 | 5,24 | -1,13% | 221.057,00 |
| 21.09.2026 | 5,45 | 5,50 | 5,28 | 5,30 | -2,75% | 221.328,00 |
| 18.09.2026 | 5,40 | 5,55 | 5,40 | 5,45 | -1,27% | 304.264,00 |
| 17.09.2026 | 5,46 | 5,55 | 5,43 | 5,52 | 1,47% | 169.244,00 |
| 16.09.2026 | 5,41 | 5,56 | 5,37 | 5,44 | -0,91% | 268.319,00 |
| 15.09.2026 | 5,45 | 5,49 | 5,38 | 5,49 | -0,18% | 89.385,00 |
| 14.09.2026 | 5,52 | 5,52 | 5,42 | 5,50 | -0,54% | 190.605,00 |
| 11.09.2026 | 5,67 | 5,67 | 5,52 | 5,53 | -2,47% | 165.285,00 |
| 10.09.2026 | 5,90 | 5,92 | 5,60 | 5,67 | -4,22% | 313.518,00 |
| 09.09.2026 | 5,55 | 5,95 | 5,55 | 5,92 | 5,71% | 881.502,00 |
| 08.09.2026 | 5,67 | 5,67 | 5,54 | 5,60 | -1,23% | 171.897,00 |
| 07.09.2026 | 5,53 | 5,73 | 5,50 | 5,67 | 1,07% | 202.614,00 |
| 04.09.2026 | 5,58 | 5,67 | 5,54 | 5,61 | 0,54% | 398.037,00 |
| 03.09.2026 | 5,60 | 5,65 | 5,50 | 5,58 | 0,18% | 150.915,00 |
| 02.09.2026 | 5,40 | 5,59 | 5,40 | 5,57 | 1,64% | 132.064,00 |
| 01.09.2026 | 5,60 | 5,65 | 5,48 | 5,48 | -2,32% | 140.954,00 |
| 31.08.2026 | 5,80 | 5,84 | 5,60 | 5,61 | -3,28% | 342.505,00 |
| 28.08.2026 | 5,80 | 5,86 | 5,65 | 5,80 | 1,40% | 367.783,00 |
| 27.08.2026 | 5,26 | 5,73 | 5,26 | 5,72 | 7,52% | 847.134,00 |
| 26.08.2026 | 5,20 | 5,40 | 5,15 | 5,32 | 2,11% | 906.013,00 |
| 25.08.2026 | 5,19 | 5,27 | 5,18 | 5,21 | -0,38% | 319.903,00 |
| 24.08.2026 | 5,22 | 5,26 | 5,17 | 5,23 | 0,58% | 373.421,00 |
| 21.08.2026 | 5,33 | 5,37 | 5,18 | 5,20 | -2,44% | 680.869,00 |
| 20.08.2026 | 5,36 | 5,49 | 5,33 | 5,33 | -0,74% | 246.016,00 |
| 19.08.2026 | 5,42 | 5,48 | 5,33 | 5,37 | -0,37% | 207.407,00 |
| 18.08.2026 | 5,42 | 5,54 | 5,36 | 5,39 | -1,46% | 198.378,00 |
| 17.08.2026 | 5,42 | 5,58 | 5,41 | 5,47 | -1,08% | 278.091,00 |
| 14.08.2026 | 5,42 | 5,53 | 5,40 | 5,53 | 2,22% | 291.561,00 |
| 13.08.2026 | 5,50 | 5,54 | 5,41 | 5,41 | -1,99% | 397.164,00 |
| 12.08.2026 | 5,46 | 5,55 | 5,41 | 5,52 | 0,55% | 313.401,00 |
| 11.08.2026 | 5,56 | 5,64 | 5,49 | 5,49 | -1,26% | 238.303,00 |
| 10.08.2026 | 5,59 | 5,65 | 5,54 | 5,56 | -0,54% | 174.631,00 |
| 07.08.2026 | 5,67 | 5,68 | 5,59 | 5,59 | -1,41% | 168.610,00 |
| 06.08.2026 | 5,62 | 5,87 | 5,62 | 5,67 | 0,35% | 455.255,00 |
| 05.08.2026 | 5,52 | 5,68 | 5,50 | 5,65 | 1,62% | 240.673,00 |
| 04.08.2026 | 5,52 | 5,61 | 5,46 | 5,56 | 0,18% | 895.280,00 |
| 03.08.2026 | 5,68 | 5,74 | 5,51 | 5,55 | -2,29% | 304.371,00 |
| 31.07.2026 | 5,86 | 5,88 | 5,68 | 5,68 | -1,39% | 352.858,00 |
| 30.07.2026 | 5,74 | 5,90 | 5,74 | 5,76 | 0,88% | 141.220,00 |
| 29.07.2026 | 5,80 | 5,90 | 5,71 | 5,71 | -1,55% | 244.333,00 |
| 28.07.2026 | 5,84 | 5,91 | 5,73 | 5,80 | -0,68% | 378.720,00 |
| 27.07.2026 | 5,85 | 5,96 | 5,82 | 5,84 | -0,85% | 444.737,00 |
| 24.07.2026 | 5,84 | 5,98 | 5,84 | 5,89 | 0,86% | 193.264,00 |
| 23.07.2026 | 6,17 | 6,17 | 5,84 | 5,84 | -3,47% | 158.276,00 |
| 22.07.2026 | 5,97 | 6,20 | 5,91 | 6,05 | 2,37% | 230.758,00 |
| 21.07.2026 | 6,14 | 6,14 | 5,83 | 5,91 | -2,96% | 453.453,00 |
| 20.07.2026 | 6,22 | 6,22 | 5,91 | 6,09 | -1,46% | 510.075,00 |
| 17.07.2026 | 6,36 | 6,36 | 5,95 | 6,18 | -4,19% | 2.755.692,00 |
| 16.07.2026 | 6,43 | 6,52 | 6,40 | 6,45 | 0,31% | 94.447,00 |
| 15.07.2026 | 6,51 | 6,62 | 6,43 | 6,43 | -1,23% | 137.946,00 |
| 14.07.2026 | 6,57 | 6,70 | 6,24 | 6,51 | 0,00% | 500.443,00 |
| 13.07.2026 | 6,49 | 6,57 | 6,46 | 6,51 | 0,15% | 149.527,00 |
| 10.07.2026 | 6,75 | 6,76 | 6,50 | 6,50 | -1,96% | 559.702,00 |
| 09.07.2026 | 6,40 | 6,70 | 6,29 | 6,63 | 4,25% | 247.326,00 |
| 08.07.2026 | 6,59 | 6,59 | 6,20 | 6,36 | -2,30% | 476.793,00 |
| 07.07.2026 | 6,38 | 6,63 | 6,36 | 6,51 | 2,04% | 245.990,00 |
| 06.07.2026 | 6,42 | 6,54 | 6,38 | 6,38 | -2,00% | 347.976,00 |
| 03.07.2026 | 6,60 | 6,69 | 6,51 | 6,51 | -1,81% | 209.541,00 |
| 02.07.2026 | 6,50 | 6,63 | 6,42 | 6,63 | 1,53% | 334.444,00 |
| 01.07.2026 | 6,63 | 6,65 | 6,42 | 6,53 | -1,06% | 237.382,00 |
| 30.06.2026 | 6,95 | 7,09 | 6,49 | 6,60 | -5,71% | 777.329,00 |
| 29.06.2026 | 6,91 | 7,12 | 6,88 | 7,00 | 0,29% | 262.566,00 |
| 26.06.2026 | 6,92 | 6,99 | 6,85 | 6,98 | -0,29% | 181.985,00 |
| 25.06.2026 | 7,08 | 7,13 | 6,83 | 7,00 | -1,13% | 343.455,00 |
| 24.06.2026 | 6,98 | 7,12 | 6,97 | 7,08 | 1,58% | 226.098,00 |
| 23.06.2026 | 7,40 | 7,40 | 6,95 | 6,97 | -5,81% | 381.684,00 |
| 22.06.2026 | 7,56 | 7,59 | 7,34 | 7,40 | -2,23% | 251.874,00 |
| 19.06.2026 | 7,57 | 7,59 | 7,57 | 7,57 | -0,14% | - |
| 18.06.2026 | 7,55 | 7,60 | 7,42 | 7,58 | 0,40% | 135.516,00 |
| 17.06.2026 | 7,45 | 7,57 | 7,45 | 7,55 | 0,67% | 1.301.989,00 |
| 16.06.2026 | 7,50 | 7,63 | 7,40 | 7,50 | -0,27% | 679.672,00 |
| 15.06.2026 | 7,48 | 7,60 | 7,42 | 7,52 | 1,35% | 146.853,00 |
| 12.06.2026 | 7,53 | 7,58 | 7,40 | 7,42 | 0,00% | 94.016,00 |
| 11.06.2026 | 7,25 | 7,54 | 7,25 | 7,42 | 0,41% | 115.811,00 |
| 10.06.2026 | 7,56 | 7,59 | 7,35 | 7,39 | -0,94% | 97.450,00 |
| 09.06.2026 | 7,51 | 7,70 | 7,46 | 7,46 | -1,32% | 332.863,00 |
| 08.06.2026 | 7,41 | 7,56 | 7,40 | 7,56 | 0,80% | 180.873,00 |
| 05.06.2026 | 7,49 | 7,56 | 7,44 | 7,50 | 0,13% | 239.518,00 |
| 04.06.2026 | 7,48 | 7,51 | 7,37 | 7,49 | 0,00% | 113.427,00 |
| 03.06.2026 | 7,58 | 7,61 | 7,39 | 7,49 | -1,32% | 208.828,00 |