41,160€
0,46%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2025 | 41,75 | 41,75 | 41,11 | 41,16 | 0,46% | - |
| 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% | - |
| 02.09.2025 | 41,64 | 42,55 | 40,57 | 40,93 | -2,48% | - |
| 01.09.2025 | 41,52 | 42,20 | 41,25 | 41,97 | 1,30% | - |
| 29.08.2025 | 40,95 | 43,81 | 40,83 | 41,43 | 0,73% | - |
| 28.08.2025 | 40,63 | 41,55 | 40,40 | 41,13 | 0,46% | - |
| 27.08.2025 | 40,38 | 40,97 | 40,12 | 40,94 | 1,31% | - |
| 26.08.2025 | 40,69 | 40,74 | 39,89 | 40,41 | -0,10% | - |
| 25.08.2025 | 40,24 | 40,67 | 39,94 | 40,45 | 0,00% | - |
| 22.08.2025 | 40,09 | 40,52 | 38,91 | 40,45 | 1,76% | - |
| 21.08.2025 | 40,48 | 40,51 | 39,51 | 39,75 | -0,90% | - |
| 20.08.2025 | 40,23 | 40,37 | 39,40 | 40,11 | 0,43% | - |
| 19.08.2025 | 39,16 | 40,11 | 38,79 | 39,94 | 3,02% | - |
| 18.08.2025 | 38,65 | 38,80 | 37,85 | 38,77 | 1,41% | - |
| 15.08.2025 | 38,99 | 39,08 | 38,00 | 38,23 | -0,88% | - |
| 14.08.2025 | 37,67 | 38,59 | 37,50 | 38,57 | 1,05% | - |
| 13.08.2025 | 37,17 | 38,18 | 37,09 | 38,17 | 2,72% | - |
| 12.08.2025 | 37,82 | 37,86 | 36,44 | 37,16 | -0,54% | - |
| 11.08.2025 | 37,78 | 37,86 | 36,85 | 37,36 | -0,08% | - |
| 08.08.2025 | 38,15 | 38,26 | 36,91 | 37,39 | -1,08% | - |
| 07.08.2025 | 38,10 | 38,13 | 37,09 | 37,80 | 0,83% | - |
| 06.08.2025 | 38,01 | 38,27 | 37,08 | 37,49 | 0,51% | - |
| 05.08.2025 | 37,66 | 37,73 | 36,77 | 37,30 | 0,43% | - |
| 04.08.2025 | 36,42 | 37,15 | 35,83 | 37,14 | 2,68% | - |
| 01.08.2025 | 37,01 | 37,25 | 35,76 | 36,17 | -1,98% | - |
| 31.07.2025 | 37,75 | 38,03 | 36,79 | 36,90 | -0,51% | - |
| 30.07.2025 | 37,67 | 38,62 | 36,91 | 37,09 | -1,62% | - |
| 29.07.2025 | 39,03 | 39,24 | 37,67 | 37,70 | -1,77% | - |
| 28.07.2025 | 38,36 | 39,20 | 37,74 | 38,38 | 2,43% | - |
| 25.07.2025 | 37,90 | 37,92 | 36,73 | 37,47 | -0,08% | - |
| 24.07.2025 | 38,88 | 38,94 | 37,36 | 37,50 | -2,75% | - |
| 23.07.2025 | 38,44 | 38,56 | 37,57 | 38,56 | 2,58% | - |
| 22.07.2025 | 38,12 | 38,12 | 37,12 | 37,59 | -0,40% | - |
| 21.07.2025 | 37,84 | 38,10 | 37,41 | 37,74 | 0,88% | - |
| 18.07.2025 | 37,82 | 37,86 | 36,87 | 37,41 | 0,27% | - |
| 17.07.2025 | 37,38 | 37,48 | 36,29 | 37,31 | 0,97% | - |
| 16.07.2025 | 35,84 | 37,93 | 35,77 | 36,95 | 3,21% | - |
| 15.07.2025 | 36,89 | 37,74 | 35,79 | 35,80 | -2,80% | - |
| 14.07.2025 | 38,29 | 38,32 | 36,07 | 36,83 | -3,96% | - |
| 11.07.2025 | 39,37 | 39,73 | 34,51 | 38,35 | -1,94% | - |
| 10.07.2025 | 38,87 | 39,14 | 38,26 | 39,11 | 1,30% | - |
| 09.07.2025 | 38,54 | 39,09 | 38,11 | 38,61 | 0,05% | - |
| 08.07.2025 | 39,04 | 39,13 | 38,14 | 38,59 | 0,18% | - |
| 07.07.2025 | 38,45 | 39,11 | 38,15 | 38,52 | 0,63% | - |
| 04.07.2025 | 37,92 | 38,69 | 37,48 | 38,28 | 0,63% | - |
| 03.07.2025 | 38,16 | 38,54 | 37,57 | 38,04 | 0,61% | - |
| 02.07.2025 | 38,04 | 38,19 | 37,32 | 37,81 | 0,93% | - |
| 01.07.2025 | 37,68 | 37,71 | 36,90 | 37,46 | 0,38% | - |
| 30.06.2025 | 37,55 | 38,21 | 36,88 | 37,32 | -0,59% | - |
| 27.06.2025 | 37,05 | 37,74 | 36,71 | 37,54 | 2,29% | - |
| 26.06.2025 | 37,34 | 37,59 | 36,44 | 36,70 | -0,49% | - |
| 25.06.2025 | 37,28 | 37,34 | 36,41 | 36,88 | -0,16% | - |
| 24.06.2025 | 36,67 | 36,98 | 36,21 | 36,94 | 4,20% | - |
| 23.06.2025 | 35,29 | 35,86 | 34,73 | 35,45 | -0,06% | - |
| 20.06.2025 | 36,23 | 36,66 | 35,42 | 35,47 | 0,17% | - |
| 19.06.2025 | 34,89 | 35,71 | 34,80 | 35,41 | 0,23% | - |
| 18.06.2025 | 35,49 | 35,83 | 34,33 | 35,33 | 1,12% | - |
| 17.06.2025 | 36,00 | 36,28 | 34,91 | 34,94 | -2,51% | - |
| 16.06.2025 | 36,38 | 36,50 | 35,36 | 35,84 | -0,39% | - |
| 13.06.2025 | 37,16 | 37,29 | 35,36 | 35,98 | -4,31% | - |
| 12.06.2025 | 37,97 | 38,75 | 37,50 | 37,60 | -1,83% | - |
| 11.06.2025 | 38,53 | 39,48 | 38,26 | 38,30 | -0,80% | - |
| 10.06.2025 | 39,98 | 40,08 | 38,47 | 38,61 | -2,38% | - |
| 09.06.2025 | 40,93 | 41,53 | 39,38 | 39,55 | -4,74% | - |
| 06.06.2025 | 41,40 | 41,83 | 40,88 | 41,52 | 1,54% | - |
| 05.06.2025 | 40,15 | 41,28 | 40,10 | 40,89 | 1,77% | - |
| 04.06.2025 | 39,82 | 40,52 | 39,63 | 40,18 | 1,21% | - |
| 03.06.2025 | 39,21 | 39,76 | 38,87 | 39,70 | 0,81% | - |
| 02.06.2025 | 40,62 | 40,70 | 38,93 | 39,38 | -3,03% | - |
| 30.05.2025 | 40,19 | 40,78 | 39,77 | 40,61 | 1,50% | - |
| 29.05.2025 | 40,88 | 40,89 | 39,80 | 40,01 | -0,15% | - |
| 28.05.2025 | 39,75 | 40,78 | 39,58 | 40,07 | 0,00% | - |
| 27.05.2025 | 39,30 | 40,65 | 39,28 | 40,07 | 1,70% | - |
| 26.05.2025 | 40,37 | 40,46 | 38,76 | 39,40 | 0,51% | - |
| 23.05.2025 | 40,90 | 40,94 | 38,20 | 39,20 | -3,31% | - |
| 22.05.2025 | 42,07 | 42,18 | 40,34 | 40,54 | -2,10% | - |
| 21.05.2025 | 42,24 | 43,01 | 41,15 | 41,41 | -2,93% | - |
| 20.05.2025 | 42,50 | 43,15 | 40,29 | 42,66 | 0,07% | - |
| 19.05.2025 | 42,97 | 43,23 | 41,74 | 42,63 | -0,98% | - |
| 16.05.2025 | 43,15 | 43,27 | 41,84 | 43,05 | 1,10% | - |
| 15.05.2025 | 42,02 | 42,80 | 41,96 | 42,58 | 0,88% | - |
| 14.05.2025 | 42,25 | 42,91 | 41,79 | 42,21 | -0,02% | - |
| 13.05.2025 | 42,34 | 42,74 | 41,66 | 42,22 | -0,49% | - |
| 12.05.2025 | 40,80 | 42,45 | 39,23 | 42,43 | 7,01% | - |
| 09.05.2025 | 39,91 | 40,19 | 39,20 | 39,65 | 1,10% | - |
| 08.05.2025 | 38,93 | 39,81 | 38,45 | 39,22 | 1,19% | - |
| 07.05.2025 | 39,21 | 39,62 | 38,30 | 38,76 | -0,79% | - |
| 06.05.2025 | 39,12 | 39,82 | 38,49 | 39,07 | -0,43% | - |
| 05.05.2025 | 39,48 | 40,01 | 38,91 | 39,24 | -1,03% | - |
| 02.05.2025 | 40,23 | 40,23 | 38,93 | 39,65 | 0,20% | - |
| 30.04.2025 | 38,98 | 39,66 | 38,48 | 39,57 | 2,57% | - |
| 29.04.2025 | 39,50 | 40,17 | 37,91 | 38,58 | -2,89% | - |
| 28.04.2025 | 39,71 | 40,14 | 39,14 | 39,73 | 0,23% | - |
| 25.04.2025 | 40,31 | 40,58 | 38,74 | 39,64 | -0,20% | - |
| 24.04.2025 | 37,61 | 39,87 | 37,04 | 39,72 | 5,36% | - |
| 23.04.2025 | 33,05 | 38,07 | 33,05 | 37,70 | 16,25% | - |