44,000€
-0,36%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 45,46 | 46,49 | 43,42 | 44,46 | 0,59% | - |
| 13.07.2026 | 43,76 | 44,52 | 43,29 | 44,20 | -0,18% | - |
| 10.07.2026 | 44,30 | 44,61 | 43,79 | 44,28 | -0,11% | - |
| 09.07.2026 | 43,45 | 44,43 | 43,36 | 44,33 | 2,26% | - |
| 08.07.2026 | 43,46 | 43,81 | 42,56 | 43,35 | -0,41% | - |
| 07.07.2026 | 44,98 | 45,10 | 43,28 | 43,53 | -3,65% | - |
| 06.07.2026 | 45,58 | 45,65 | 44,59 | 45,18 | -0,94% | - |
| 03.07.2026 | 45,74 | 46,13 | 45,58 | 45,61 | 0,20% | - |
| 02.07.2026 | 45,20 | 45,88 | 44,12 | 45,52 | 0,73% | - |
| 01.07.2026 | 45,43 | 45,43 | 44,27 | 45,19 | -0,66% | - |
| 30.06.2026 | 44,88 | 45,83 | 44,81 | 45,49 | 1,52% | - |
| 29.06.2026 | 45,18 | 45,32 | 43,96 | 44,81 | -0,20% | - |
| 26.06.2026 | 46,04 | 46,24 | 44,65 | 44,90 | -3,40% | - |
| 25.06.2026 | 47,39 | 48,00 | 45,74 | 46,48 | -1,06% | - |
| 24.06.2026 | 44,86 | 47,42 | 44,72 | 46,98 | 4,94% | - |
| 23.06.2026 | 45,70 | 45,74 | 44,36 | 44,77 | -3,01% | - |
| 22.06.2026 | 46,64 | 46,77 | 45,34 | 46,16 | -0,86% | - |
| 19.06.2026 | 46,72 | 47,00 | 46,52 | 46,56 | -0,87% | - |
| 18.06.2026 | 46,72 | 47,10 | 46,12 | 46,97 | 1,14% | - |
| 17.06.2026 | 46,72 | 47,42 | 46,41 | 46,44 | -0,19% | - |
| 16.06.2026 | 47,96 | 48,59 | 46,37 | 46,53 | -2,98% | - |
| 15.06.2026 | 48,06 | 49,39 | 47,93 | 47,96 | 1,37% | - |
| 12.06.2026 | 46,30 | 47,33 | 45,86 | 47,31 | 1,79% | - |
| 11.06.2026 | 46,14 | 46,54 | 45,42 | 46,48 | 0,98% | - |
| 10.06.2026 | 47,33 | 47,55 | 45,70 | 46,03 | -3,07% | - |
| 09.06.2026 | 50,08 | 50,13 | 46,75 | 47,49 | -4,98% | - |
| 08.06.2026 | 49,03 | 50,28 | 48,64 | 49,98 | 1,36% | - |
| 05.06.2026 | 52,08 | 52,23 | 49,18 | 49,31 | -5,67% | - |
| 04.06.2026 | 51,53 | 52,28 | 51,35 | 52,28 | 1,50% | - |
| 03.06.2026 | 51,38 | 52,15 | 51,00 | 51,50 | 0,10% | - |
| 02.06.2026 | 49,83 | 51,58 | 49,81 | 51,45 | 3,40% | - |
| 01.06.2026 | 49,46 | 51,05 | 49,26 | 49,76 | 0,02% | - |
| 29.05.2026 | 49,45 | 50,08 | 48,84 | 49,75 | 1,30% | - |
| 28.05.2026 | 50,28 | 51,53 | 49,09 | 49,11 | -2,99% | - |
| 27.05.2026 | 53,68 | 54,08 | 50,30 | 50,63 | -6,81% | - |
| 26.05.2026 | 54,28 | 54,73 | 53,78 | 54,33 | -0,46% | - |
| 25.05.2026 | 54,63 | 54,83 | 54,15 | 54,58 | 1,68% | - |
| 22.05.2026 | 52,13 | 53,98 | 52,13 | 53,68 | 2,87% | - |
| 21.05.2026 | 51,88 | 52,43 | 51,13 | 52,18 | -0,10% | - |
| 20.05.2026 | 50,43 | 52,30 | 50,43 | 52,23 | 2,91% | - |
| 19.05.2026 | 51,38 | 52,13 | 50,63 | 50,75 | -1,26% | - |
| 18.05.2026 | 51,63 | 52,33 | 51,30 | 51,40 | -0,92% | - |
| 15.05.2026 | 52,63 | 52,83 | 51,48 | 51,88 | -2,90% | - |
| 14.05.2026 | 53,33 | 53,73 | 53,18 | 53,43 | 0,28% | - |
| 13.05.2026 | 52,08 | 53,60 | 51,98 | 53,28 | 2,50% | - |
| 12.05.2026 | 52,23 | 52,78 | 51,23 | 51,98 | -1,05% | - |
| 11.05.2026 | 51,28 | 52,88 | 51,25 | 52,53 | 1,25% | - |
| 08.05.2026 | 50,83 | 52,00 | 50,08 | 51,88 | 2,17% | - |
| 07.05.2026 | 50,85 | 52,20 | 50,68 | 50,78 | -1,69% | - |
| 06.05.2026 | 50,23 | 52,48 | 49,50 | 51,65 | 3,97% | - |
| 05.05.2026 | 49,37 | 50,28 | 49,29 | 49,68 | 0,71% | - |
| 04.05.2026 | 50,26 | 50,33 | 49,09 | 49,33 | -1,16% | - |
| 30.04.2026 | 48,47 | 50,23 | 48,35 | 49,91 | 2,32% | - |
| 29.04.2026 | 48,31 | 49,16 | 48,16 | 48,78 | 1,35% | - |
| 28.04.2026 | 49,49 | 49,53 | 47,74 | 48,13 | -3,08% | - |
| 27.04.2026 | 49,99 | 50,90 | 49,45 | 49,66 | -0,88% | 9.276,00 |
| 24.04.2026 | 47,20 | 50,35 | 47,02 | 50,10 | 4,66% | 380,00 |
| 23.04.2026 | 47,00 | 49,36 | 46,59 | 47,87 | 7,19% | - |
| 22.04.2026 | 44,94 | 45,11 | 44,22 | 44,66 | 0,47% | - |
| 21.04.2026 | 45,70 | 46,01 | 44,35 | 44,45 | -2,63% | - |
| 20.04.2026 | 44,78 | 45,72 | 44,68 | 45,65 | 0,88% | - |
| 17.04.2026 | 44,72 | 45,84 | 44,56 | 45,25 | 1,30% | 207,00 |
| 16.04.2026 | 44,20 | 44,84 | 44,07 | 44,67 | 1,68% | - |
| 15.04.2026 | 43,78 | 44,71 | 43,74 | 43,93 | 0,00% | - |
| 14.04.2026 | 43,44 | 45,23 | 43,42 | 43,93 | 1,24% | - |
| 13.04.2026 | 41,58 | 43,43 | 41,56 | 43,39 | 2,77% | - |
| 10.04.2026 | 42,08 | 43,11 | 41,78 | 42,22 | 0,21% | 7.900,00 |
| 09.04.2026 | 41,80 | 42,96 | 41,58 | 42,13 | 0,19% | - |
| 08.04.2026 | 41,86 | 42,55 | 41,57 | 42,05 | 4,65% | - |
| 07.04.2026 | 39,87 | 40,60 | 39,45 | 40,18 | 0,20% | - |
| 02.04.2026 | 39,14 | 40,21 | 38,85 | 40,10 | -0,02% | - |
| 01.04.2026 | 39,12 | 40,40 | 39,10 | 40,11 | 2,90% | - |
| 31.03.2026 | 38,57 | 39,08 | 37,63 | 38,98 | 2,10% | - |
| 30.03.2026 | 37,18 | 38,55 | 36,90 | 38,18 | 2,77% | - |
| 27.03.2026 | 38,74 | 38,76 | 37,13 | 37,15 | -3,73% | - |
| 26.03.2026 | 38,10 | 39,01 | 37,96 | 38,59 | 0,76% | - |
| 25.03.2026 | 38,66 | 39,54 | 37,91 | 38,30 | -1,08% | - |
| 24.03.2026 | 37,61 | 38,88 | 37,37 | 38,72 | 1,89% | - |
| 23.03.2026 | 36,88 | 39,00 | 35,46 | 38,00 | 1,60% | - |
| 20.03.2026 | 39,50 | 39,77 | 37,16 | 37,40 | -5,46% | - |
| 19.03.2026 | 40,17 | 40,27 | 39,06 | 39,56 | -1,47% | - |
| 18.03.2026 | 41,74 | 41,76 | 40,12 | 40,15 | -2,86% | - |
| 17.03.2026 | 37,35 | 41,39 | 37,31 | 41,33 | 9,83% | - |
| 16.03.2026 | 37,37 | 37,91 | 36,61 | 37,63 | 2,09% | - |
| 13.03.2026 | 37,43 | 38,12 | 36,86 | 36,86 | -1,50% | - |
| 12.03.2026 | 37,21 | 38,08 | 37,19 | 37,42 | -0,53% | - |
| 11.03.2026 | 37,55 | 38,01 | 37,23 | 37,62 | 0,62% | - |
| 10.03.2026 | 37,29 | 38,58 | 37,23 | 37,39 | -0,03% | - |
| 09.03.2026 | 36,32 | 37,63 | 36,14 | 37,40 | -0,37% | - |
| 06.03.2026 | 37,77 | 38,49 | 37,30 | 37,54 | -0,29% | - |
| 05.03.2026 | 37,95 | 38,96 | 37,28 | 37,65 | -1,62% | - |
| 04.03.2026 | 36,89 | 38,32 | 36,69 | 38,27 | 2,82% | - |
| 03.03.2026 | 37,84 | 37,84 | 36,24 | 37,22 | -2,57% | - |
| 02.03.2026 | 38,90 | 39,18 | 38,03 | 38,20 | -3,44% | - |
| 27.02.2026 | 38,14 | 40,41 | 38,06 | 39,56 | 3,61% | - |
| 26.02.2026 | 36,99 | 38,20 | 36,98 | 38,18 | 2,80% | - |
| 25.02.2026 | 36,58 | 37,32 | 36,50 | 37,14 | 1,70% | - |
| 24.02.2026 | 36,29 | 36,68 | 35,45 | 36,52 | 0,72% | - |
| 23.02.2026 | 36,89 | 36,94 | 36,13 | 36,26 | -2,26% | - |
| 20.02.2026 | 36,90 | 37,38 | 36,61 | 37,10 | 0,54% | - |