48,790€
-0,71%
Echtzeit-Aktienkurs HMS NETWORKS AB
Bid:
Ask:
Aktienkurse zur HMS NETWORKS AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 49,10 | 49,28 | 47,77 | 48,79 | -0,71% | - |
| 19.10.2026 | 49,98 | 50,10 | 49,07 | 49,14 | -1,11% | - |
| 16.10.2026 | 50,75 | 50,90 | 49,57 | 49,69 | -1,85% | - |
| 15.10.2026 | 50,28 | 50,63 | 49,30 | 50,63 | 0,30% | - |
| 14.10.2026 | 50,28 | 51,33 | 50,23 | 50,48 | 0,35% | - |
| 13.10.2026 | 50,48 | 50,93 | 49,63 | 50,30 | -0,25% | - |
| 12.10.2026 | 50,50 | 50,93 | 50,20 | 50,43 | -0,05% | - |
| 09.10.2026 | 50,53 | 51,18 | 50,28 | 50,45 | 0,35% | - |
| 08.10.2026 | 50,48 | 50,75 | 49,41 | 50,28 | -0,69% | - |
| 07.10.2026 | 50,73 | 50,80 | 50,05 | 50,63 | -0,49% | - |
| 06.10.2026 | 49,33 | 51,28 | 49,31 | 50,88 | 3,11% | - |
| 05.10.2026 | 49,55 | 50,20 | 49,11 | 49,34 | -0,82% | - |
| 02.10.2026 | 48,30 | 49,88 | 48,24 | 49,75 | 3,26% | - |
| 01.10.2026 | 47,93 | 48,46 | 47,46 | 48,18 | 0,69% | - |
| 30.09.2026 | 48,47 | 48,85 | 47,80 | 47,85 | -1,03% | - |
| 29.09.2026 | 47,69 | 48,79 | 47,69 | 48,35 | 1,07% | - |
| 28.09.2026 | 48,59 | 48,64 | 47,51 | 47,84 | -2,15% | - |
| 25.09.2026 | 47,84 | 48,93 | 47,84 | 48,89 | 2,34% | - |
| 24.09.2026 | 49,09 | 49,19 | 47,47 | 47,77 | -3,12% | 3.150,00 |
| 23.09.2026 | 49,27 | 50,00 | 48,63 | 49,31 | 0,04% | - |
| 22.09.2026 | 48,32 | 49,38 | 47,52 | 49,29 | 1,88% | - |
| 21.09.2026 | 47,66 | 48,91 | 47,64 | 48,38 | 2,18% | - |
| 18.09.2026 | 46,80 | 47,83 | 46,70 | 47,35 | 1,26% | - |
| 17.09.2026 | 47,00 | 47,48 | 46,58 | 46,76 | -0,06% | - |
| 16.09.2026 | 46,21 | 46,98 | 46,16 | 46,79 | 1,56% | - |
| 15.09.2026 | 46,27 | 46,33 | 44,78 | 46,07 | -0,56% | - |
| 14.09.2026 | 47,28 | 47,45 | 45,83 | 46,33 | -2,03% | - |
| 11.09.2026 | 46,54 | 47,46 | 46,36 | 47,29 | 1,98% | - |
| 10.09.2026 | 47,16 | 47,65 | 46,25 | 46,37 | -1,30% | - |
| 09.09.2026 | 46,64 | 47,27 | 46,23 | 46,98 | 0,82% | - |
| 08.09.2026 | 47,16 | 47,18 | 46,00 | 46,60 | -1,44% | - |
| 07.09.2026 | 46,00 | 47,34 | 46,00 | 47,28 | 2,40% | - |
| 04.09.2026 | 46,32 | 46,80 | 45,96 | 46,17 | -0,30% | - |
| 03.09.2026 | 45,06 | 46,58 | 44,96 | 46,31 | 2,82% | - |
| 02.09.2026 | 46,14 | 46,22 | 44,52 | 45,04 | -2,38% | - |
| 01.09.2026 | 46,67 | 46,81 | 45,67 | 46,14 | -0,86% | - |
| 31.08.2026 | 47,04 | 47,09 | 46,16 | 46,54 | -1,08% | - |
| 28.08.2026 | 46,66 | 47,59 | 46,64 | 47,05 | 0,94% | - |
| 27.08.2026 | 46,01 | 47,05 | 45,97 | 46,61 | 1,72% | - |
| 26.08.2026 | 45,04 | 46,73 | 45,02 | 45,82 | 1,78% | - |
| 25.08.2026 | 44,36 | 45,47 | 44,34 | 45,02 | 1,76% | - |
| 24.08.2026 | 44,68 | 44,86 | 44,04 | 44,24 | -1,12% | - |
| 21.08.2026 | 44,40 | 45,14 | 44,07 | 44,74 | 1,13% | - |
| 20.08.2026 | 44,20 | 44,68 | 43,80 | 44,24 | 0,05% | - |
| 19.08.2026 | 44,16 | 44,70 | 43,94 | 44,22 | -0,05% | - |
| 18.08.2026 | 44,44 | 45,74 | 44,02 | 44,24 | -0,85% | - |
| 17.08.2026 | 44,50 | 44,95 | 44,13 | 44,62 | 0,50% | - |
| 14.08.2026 | 44,55 | 45,05 | 43,90 | 44,40 | -0,34% | 2.400,00 |
| 13.08.2026 | 44,66 | 45,03 | 44,34 | 44,55 | -0,16% | - |
| 12.08.2026 | 44,05 | 45,31 | 44,05 | 44,62 | 1,39% | - |
| 11.08.2026 | 44,31 | 44,56 | 43,36 | 44,01 | -0,65% | - |
| 10.08.2026 | 44,84 | 45,26 | 43,95 | 44,30 | -1,49% | - |
| 07.08.2026 | 44,62 | 45,57 | 44,62 | 44,97 | 0,67% | - |
| 06.08.2026 | 45,68 | 45,76 | 44,63 | 44,67 | -2,06% | - |
| 05.08.2026 | 45,64 | 46,41 | 45,53 | 45,61 | 0,24% | - |
| 04.08.2026 | 45,17 | 45,79 | 44,81 | 45,50 | 1,00% | - |
| 03.08.2026 | 45,24 | 45,54 | 44,37 | 45,05 | 0,31% | - |
| 31.07.2026 | 44,46 | 45,65 | 44,32 | 44,91 | 1,31% | - |
| 30.07.2026 | 43,18 | 44,59 | 42,71 | 44,33 | 2,95% | - |
| 29.07.2026 | 43,62 | 44,19 | 42,88 | 43,06 | -1,51% | - |
| 28.07.2026 | 42,96 | 43,81 | 42,90 | 43,72 | 1,34% | - |
| 27.07.2026 | 43,06 | 43,70 | 42,92 | 43,14 | 1,43% | - |
| 24.07.2026 | 40,86 | 42,73 | 40,55 | 42,53 | 3,93% | - |
| 23.07.2026 | 42,62 | 42,66 | 40,72 | 40,92 | -4,15% | - |
| 22.07.2026 | 42,72 | 43,01 | 41,94 | 42,69 | -0,14% | - |
| 21.07.2026 | 42,56 | 42,79 | 41,99 | 42,75 | 1,18% | - |
| 20.07.2026 | 43,68 | 43,89 | 42,19 | 42,25 | -3,52% | - |
| 17.07.2026 | 43,10 | 44,38 | 42,79 | 43,79 | 0,62% | - |
| 16.07.2026 | 44,26 | 44,66 | 43,15 | 43,52 | -1,83% | - |
| 15.07.2026 | 43,96 | 45,53 | 43,90 | 44,33 | 1,42% | - |
| 14.07.2026 | 45,46 | 46,49 | 42,86 | 43,71 | -1,11% | - |
| 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% | - |