38,990€
7,41%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 40,00 | 40,78 | 37,79 | 38,96 | 7,27% | 7.800,00 |
| 26.01.2026 | 36,83 | 36,89 | 35,35 | 36,32 | -1,36% | - |
| 23.01.2026 | 37,03 | 37,58 | 36,53 | 36,82 | -0,65% | - |
| 22.01.2026 | 36,66 | 37,34 | 36,52 | 37,06 | 1,26% | - |
| 21.01.2026 | 36,25 | 36,76 | 35,63 | 36,60 | 1,50% | - |
| 20.01.2026 | 35,95 | 36,41 | 35,63 | 36,06 | -0,06% | - |
| 19.01.2026 | 37,09 | 37,13 | 35,84 | 36,08 | -4,53% | - |
| 16.01.2026 | 37,97 | 38,08 | 37,37 | 37,79 | -0,24% | - |
| 15.01.2026 | 37,34 | 38,07 | 36,88 | 37,88 | 1,94% | - |
| 14.01.2026 | 36,71 | 37,17 | 36,03 | 37,16 | 1,20% | - |
| 13.01.2026 | 37,54 | 38,70 | 36,26 | 36,72 | -2,24% | 16.650,00 |
| 12.01.2026 | 37,41 | 38,12 | 37,13 | 37,56 | 0,21% | - |
| 09.01.2026 | 37,17 | 37,52 | 36,59 | 37,48 | 0,70% | - |
| 08.01.2026 | 37,84 | 38,01 | 37,03 | 37,22 | -1,90% | - |
| 07.01.2026 | 37,63 | 38,67 | 37,37 | 37,94 | 0,53% | - |
| 06.01.2026 | 37,80 | 37,80 | 37,54 | 37,74 | 0,16% | - |
| 05.01.2026 | 37,41 | 37,75 | 37,13 | 37,68 | 1,13% | - |
| 02.01.2026 | 38,76 | 38,79 | 37,08 | 37,26 | -3,50% | - |
| 30.12.2025 | 38,65 | 39,19 | 38,41 | 38,61 | 0,86% | - |
| 29.12.2025 | 38,92 | 39,06 | 38,12 | 38,28 | -0,21% | - |
| 23.12.2025 | 38,23 | 38,85 | 38,09 | 38,36 | 0,37% | - |
| 22.12.2025 | 38,93 | 39,01 | 38,17 | 38,22 | -0,65% | - |
| 19.12.2025 | 38,62 | 38,75 | 37,81 | 38,47 | -0,03% | - |
| 18.12.2025 | 39,04 | 39,80 | 38,10 | 38,48 | -1,59% | - |
| 17.12.2025 | 41,46 | 41,55 | 38,75 | 39,10 | -4,47% | - |
| 16.12.2025 | 40,27 | 41,22 | 40,21 | 40,93 | 0,12% | - |
| 15.12.2025 | 41,57 | 41,63 | 40,24 | 40,88 | -0,34% | - |
| 12.12.2025 | 41,05 | 41,79 | 40,46 | 41,02 | 0,10% | - |
| 11.12.2025 | 40,92 | 42,14 | 40,81 | 40,98 | -1,16% | - |
| 10.12.2025 | 40,68 | 41,64 | 40,03 | 41,46 | 1,89% | - |
| 09.12.2025 | 41,23 | 41,83 | 40,66 | 40,69 | -0,97% | - |
| 08.12.2025 | 41,24 | 41,93 | 40,90 | 41,09 | 0,22% | - |
| 05.12.2025 | 41,94 | 42,51 | 41,00 | 41,00 | -1,94% | - |
| 04.12.2025 | 42,50 | 42,53 | 41,72 | 41,81 | 0,26% | - |
| 03.12.2025 | 41,78 | 42,00 | 40,23 | 41,70 | 1,56% | - |
| 02.12.2025 | 41,53 | 42,08 | 40,78 | 41,06 | -0,39% | - |
| 01.12.2025 | 43,46 | 43,47 | 40,72 | 41,22 | -4,09% | - |
| 28.11.2025 | 44,09 | 44,14 | 42,76 | 42,98 | -1,44% | - |
| 27.11.2025 | 43,98 | 44,22 | 43,38 | 43,61 | 0,30% | - |
| 26.11.2025 | 43,91 | 43,99 | 43,00 | 43,48 | 1,07% | - |
| 25.11.2025 | 42,68 | 43,34 | 41,65 | 43,02 | 1,85% | - |
| 24.11.2025 | 42,93 | 42,94 | 41,79 | 42,24 | -0,47% | - |
| 21.11.2025 | 42,06 | 42,63 | 41,69 | 42,44 | 0,78% | - |
| 20.11.2025 | 43,84 | 43,99 | 41,96 | 42,11 | -2,16% | - |
| 19.11.2025 | 43,87 | 43,94 | 42,78 | 43,04 | 0,42% | - |
| 18.11.2025 | 43,10 | 44,15 | 42,80 | 42,86 | -3,42% | - |
| 17.11.2025 | 44,41 | 45,10 | 43,32 | 44,38 | 0,00% | - |
| 14.11.2025 | 45,71 | 45,96 | 43,96 | 44,38 | -6,05% | - |
| 13.11.2025 | 48,34 | 48,48 | 45,53 | 47,24 | 0,08% | - |
| 12.11.2025 | 48,49 | 48,60 | 46,57 | 47,20 | -1,54% | - |
| 11.11.2025 | 47,63 | 48,01 | 47,19 | 47,94 | 1,65% | - |
| 10.11.2025 | 46,37 | 47,75 | 46,32 | 47,16 | 0,92% | - |
| 07.11.2025 | 46,95 | 47,21 | 45,80 | 46,73 | 1,41% | - |
| 06.11.2025 | 47,18 | 47,52 | 46,07 | 46,08 | -2,17% | - |
| 05.11.2025 | 47,40 | 47,40 | 46,04 | 47,10 | 1,12% | - |
| 04.11.2025 | 48,17 | 48,18 | 46,34 | 46,58 | -2,72% | - |
| 03.11.2025 | 48,07 | 48,65 | 47,57 | 47,88 | -0,15% | - |
| 31.10.2025 | 48,80 | 49,54 | 47,79 | 47,95 | -1,98% | - |
| 30.10.2025 | 47,77 | 49,39 | 47,66 | 48,92 | 0,62% | - |
| 29.10.2025 | 49,39 | 49,47 | 47,46 | 48,62 | 0,25% | - |
| 28.10.2025 | 47,53 | 48,98 | 47,35 | 48,50 | 1,81% | - |
| 27.10.2025 | 47,70 | 48,02 | 46,42 | 47,64 | 2,06% | - |
| 24.10.2025 | 46,37 | 47,23 | 45,78 | 46,68 | 0,93% | - |
| 23.10.2025 | 45,12 | 46,40 | 44,71 | 46,25 | 2,60% | - |
| 22.10.2025 | 45,51 | 46,16 | 44,58 | 45,08 | -1,46% | - |
| 21.10.2025 | 40,53 | 47,65 | 40,48 | 45,75 | 14,15% | - |
| 20.10.2025 | 40,99 | 41,00 | 39,99 | 40,08 | -1,01% | - |
| 17.10.2025 | 40,28 | 40,58 | 39,32 | 40,49 | -0,22% | - |
| 16.10.2025 | 40,40 | 40,98 | 39,78 | 40,58 | 0,05% | - |
| 15.10.2025 | 41,95 | 42,01 | 39,72 | 40,56 | -0,98% | - |
| 14.10.2025 | 40,36 | 41,44 | 40,09 | 40,96 | 1,04% | - |
| 13.10.2025 | 41,03 | 41,10 | 39,59 | 40,54 | -1,36% | - |
| 10.10.2025 | 40,59 | 41,59 | 40,23 | 41,10 | 0,05% | - |
| 09.10.2025 | 40,83 | 41,41 | 40,27 | 41,08 | 0,66% | - |
| 08.10.2025 | 41,46 | 41,63 | 40,56 | 40,81 | -0,92% | - |
| 07.10.2025 | 41,14 | 41,26 | 40,13 | 41,19 | 1,03% | - |
| 06.10.2025 | 39,96 | 40,82 | 39,10 | 40,77 | 3,08% | - |
| 03.10.2025 | 38,95 | 39,79 | 38,39 | 39,55 | 2,04% | - |
| 02.10.2025 | 38,85 | 39,08 | 38,09 | 38,76 | 2,81% | - |
| 01.10.2025 | 37,21 | 38,20 | 36,90 | 37,70 | 1,13% | - |
| 30.09.2025 | 38,30 | 38,35 | 37,12 | 37,28 | -1,09% | - |
| 29.09.2025 | 38,91 | 39,04 | 37,65 | 37,69 | -0,82% | - |
| 26.09.2025 | 38,58 | 39,06 | 37,99 | 38,00 | -2,51% | - |
| 25.09.2025 | 39,24 | 39,93 | 38,27 | 38,98 | -0,49% | - |
| 24.09.2025 | 40,04 | 40,56 | 39,11 | 39,17 | -1,95% | - |
| 23.09.2025 | 41,74 | 41,93 | 39,88 | 39,95 | -3,69% | - |
| 22.09.2025 | 40,66 | 41,53 | 40,55 | 41,48 | 1,99% | - |
| 19.09.2025 | 41,85 | 42,09 | 40,56 | 40,67 | -2,35% | - |
| 18.09.2025 | 41,17 | 41,72 | 40,61 | 41,65 | 2,21% | - |
| 17.09.2025 | 41,16 | 41,22 | 39,94 | 40,75 | 0,05% | - |
| 16.09.2025 | 41,57 | 41,79 | 40,47 | 40,73 | -1,36% | - |
| 15.09.2025 | 41,33 | 41,49 | 40,66 | 41,29 | 1,50% | - |
| 12.09.2025 | 42,70 | 42,73 | 40,60 | 40,68 | -3,69% | - |
| 11.09.2025 | 42,09 | 42,46 | 41,40 | 42,24 | 1,42% | - |
| 10.09.2025 | 41,75 | 41,95 | 41,00 | 41,65 | 1,66% | - |
| 09.09.2025 | 41,23 | 43,76 | 40,88 | 40,97 | -0,32% | - |
| 08.09.2025 | 41,36 | 41,71 | 40,72 | 41,10 | 0,42% | - |
| 05.09.2025 | 40,80 | 41,01 | 39,85 | 40,93 | 1,56% | - |
| 04.09.2025 | 39,81 | 40,42 | 39,56 | 40,30 | 0,80% | - |
| 03.09.2025 | 40,79 | 41,69 | 39,38 | 39,98 | -2,32% | - |