38,980€
7,95%
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 | 40,24 | 40,78 | 37,79 | 38,76 | 7,34% | - |
| 26.01.2026 | 36,89 | 36,89 | 35,35 | 36,11 | -1,66% | - |
| 23.01.2026 | 37,00 | 37,58 | 36,53 | 36,72 | -0,76% | - |
| 22.01.2026 | 36,62 | 37,34 | 36,58 | 37,00 | 2,18% | - |
| 21.01.2026 | 36,31 | 36,59 | 35,63 | 36,21 | -0,08% | - |
| 20.01.2026 | 35,89 | 36,41 | 35,63 | 36,24 | 0,89% | - |
| 19.01.2026 | 36,57 | 37,05 | 35,84 | 35,92 | -4,92% | - |
| 16.01.2026 | 37,78 | 37,78 | 37,78 | 37,78 | 1,72% | - |
| 15.01.2026 | 37,14 | 37,14 | 37,14 | 37,14 | 1,59% | - |
| 14.01.2026 | 36,56 | 36,56 | 36,56 | 36,56 | -2,14% | - |
| 13.01.2026 | 37,36 | 37,36 | 37,36 | 37,36 | 0,32% | - |
| 12.01.2026 | 37,24 | 37,24 | 37,24 | 37,24 | 1,14% | - |
| 09.01.2026 | 36,96 | 36,96 | 36,82 | 36,82 | -2,18% | 1,00 |
| 08.01.2026 | 37,64 | 37,64 | 37,64 | 37,64 | 0,37% | - |
| 07.01.2026 | 37,50 | 37,50 | 37,50 | 37,50 | -0,27% | - |
| 06.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 0,97% | - |
| 05.01.2026 | 37,24 | 37,24 | 37,24 | 37,24 | -2,56% | - |
| 02.01.2026 | 38,22 | 38,22 | 38,22 | 38,22 | -1,24% | - |
| 30.12.2025 | 38,70 | 38,70 | 38,70 | 38,70 | 1,63% | - |
| 29.12.2025 | 38,08 | 38,08 | 38,08 | 38,08 | -0,52% | - |
| 23.12.2025 | 38,28 | 38,28 | 38,28 | 38,28 | 0,10% | - |
| 22.12.2025 | 38,24 | 38,24 | 38,24 | 38,24 | 0,53% | - |
| 19.12.2025 | 38,04 | 38,04 | 38,04 | 38,04 | -2,51% | - |
| 18.12.2025 | 39,02 | 39,02 | 39,02 | 39,02 | -3,99% | - |
| 17.12.2025 | 40,64 | 40,64 | 40,64 | 40,64 | 0,79% | - |
| 16.12.2025 | 40,32 | 40,32 | 40,32 | 40,32 | -0,98% | - |
| 15.12.2025 | 40,72 | 40,72 | 40,72 | 40,72 | -0,97% | - |
| 12.12.2025 | 41,12 | 41,12 | 41,12 | 41,12 | 0,44% | - |
| 11.12.2025 | 40,94 | 40,94 | 40,94 | 40,94 | 0,69% | - |
| 10.12.2025 | 40,66 | 40,66 | 40,66 | 40,66 | -1,36% | - |
| 09.12.2025 | 41,22 | 41,22 | 41,22 | 41,22 | -0,19% | - |
| 08.12.2025 | 41,30 | 41,30 | 41,30 | 41,30 | -1,71% | - |
| 05.12.2025 | 42,02 | 42,02 | 42,02 | 42,02 | 0,82% | - |
| 04.12.2025 | 41,68 | 41,68 | 41,68 | 41,68 | 1,71% | - |
| 03.12.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -1,49% | - |
| 02.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -2,39% | - |
| 01.12.2025 | 42,62 | 42,62 | 42,62 | 42,62 | -1,89% | - |
| 28.11.2025 | 43,44 | 43,44 | 43,44 | 43,44 | 0,32% | - |
| 27.11.2025 | 43,30 | 43,30 | 43,30 | 43,30 | 0,56% | - |
| 26.11.2025 | 43,06 | 43,06 | 43,06 | 43,06 | 2,38% | - |
| 25.11.2025 | 42,06 | 42,06 | 42,06 | 42,06 | -1,13% | - |
| 24.11.2025 | 42,54 | 42,54 | 42,54 | 42,54 | 0,81% | - |
| 21.11.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,72% | - |
| 20.11.2025 | 42,94 | 42,94 | 42,94 | 42,94 | 0,05% | - |
| 19.11.2025 | 42,92 | 42,92 | 42,92 | 42,92 | -0,37% | - |
| 18.11.2025 | 43,08 | 43,08 | 43,08 | 43,08 | -3,23% | - |
| 17.11.2025 | 44,52 | 44,52 | 44,52 | 44,52 | -2,92% | - |
| 14.11.2025 | 45,86 | 45,86 | 45,86 | 45,86 | -3,74% | - |
| 13.11.2025 | 47,64 | 47,64 | 47,64 | 47,64 | 0,21% | - |
| 12.11.2025 | 47,54 | 47,54 | 47,54 | 47,54 | -0,67% | - |
| 11.11.2025 | 46,92 | 47,86 | 46,92 | 47,86 | 2,70% | 16,00 |
| 10.11.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,65% | - |
| 07.11.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -0,56% | - |
| 06.11.2025 | 46,56 | 46,56 | 46,56 | 46,56 | 0,56% | - |
| 05.11.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -1,45% | - |
| 04.11.2025 | 46,98 | 46,98 | 46,98 | 46,98 | -2,33% | - |
| 03.11.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -1,76% | - |
| 31.10.2025 | 48,96 | 48,96 | 48,96 | 48,96 | 2,34% | - |
| 30.10.2025 | 47,84 | 47,84 | 47,84 | 47,84 | -1,48% | - |
| 29.10.2025 | 48,56 | 48,56 | 48,56 | 48,56 | 1,17% | - |
| 28.10.2025 | 47,66 | 48,00 | 47,66 | 48,00 | 2,70% | 106,00 |
| 27.10.2025 | 46,74 | 46,74 | 46,74 | 46,74 | 0,69% | - |
| 24.10.2025 | 46,42 | 46,42 | 46,42 | 46,42 | 2,74% | - |
| 23.10.2025 | 45,18 | 45,18 | 45,18 | 45,18 | -1,01% | - |
| 22.10.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 11,75% | - |
| 21.10.2025 | 40,84 | 40,84 | 40,84 | 40,84 | 2,10% | - |
| 20.10.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,94% | - |
| 17.10.2025 | 40,38 | 40,38 | 40,38 | 40,38 | 1,46% | - |
| 16.10.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -3,07% | - |
| 15.10.2025 | 41,06 | 41,06 | 41,06 | 41,06 | 1,53% | - |
| 14.10.2025 | 40,44 | 40,44 | 40,44 | 40,44 | 0,75% | - |
| 13.10.2025 | 40,14 | 40,14 | 40,14 | 40,14 | -1,13% | - |
| 10.10.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,78% | - |
| 09.10.2025 | 40,92 | 40,92 | 40,92 | 40,92 | 0,10% | - |
| 08.10.2025 | 40,88 | 40,88 | 40,88 | 40,88 | 1,54% | - |
| 07.10.2025 | 40,26 | 40,26 | 40,26 | 40,26 | 2,44% | - |
| 06.10.2025 | 39,30 | 39,30 | 39,30 | 39,30 | 2,40% | - |
| 03.10.2025 | 38,38 | 38,38 | 38,38 | 38,38 | 0,79% | - |
| 02.10.2025 | 38,08 | 38,08 | 38,08 | 38,08 | 2,26% | - |
| 01.10.2025 | 37,24 | 37,24 | 37,24 | 37,24 | -1,27% | - |
| 30.09.2025 | 37,72 | 37,72 | 37,72 | 37,72 | -2,28% | - |
| 29.09.2025 | 38,04 | 38,60 | 38,04 | 38,60 | -0,16% | 2,00 |
| 26.09.2025 | 38,66 | 38,66 | 38,66 | 38,66 | -1,68% | - |
| 25.09.2025 | 39,32 | 39,32 | 39,32 | 39,32 | -1,90% | - |
| 24.09.2025 | 40,08 | 40,08 | 40,08 | 40,08 | -2,48% | - |
| 23.09.2025 | 41,10 | 41,10 | 41,10 | 41,10 | 0,98% | - |
| 22.09.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -1,41% | - |
| 19.09.2025 | 41,28 | 41,28 | 41,28 | 41,28 | 2,38% | - |
| 18.09.2025 | 40,32 | 40,32 | 40,32 | 40,32 | 0,05% | - |
| 17.09.2025 | 40,30 | 40,30 | 40,30 | 40,30 | -1,52% | - |
| 16.09.2025 | 40,92 | 40,92 | 40,92 | 40,92 | 0,24% | - |
| 15.09.2025 | 40,82 | 40,82 | 40,82 | 40,82 | -2,53% | - |
| 12.09.2025 | 41,88 | 41,88 | 41,88 | 41,88 | 0,87% | - |
| 11.09.2025 | 41,52 | 41,52 | 41,52 | 41,52 | 0,87% | - |
| 10.09.2025 | 41,16 | 41,16 | 41,16 | 41,16 | -0,44% | - |
| 09.09.2025 | 41,34 | 41,34 | 41,34 | 41,34 | 1,82% | - |
| 08.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,45% | - |
| 05.09.2025 | 40,02 | 40,02 | 40,02 | 40,02 | 0,05% | - |
| 04.09.2025 | 39,82 | 40,00 | 39,82 | 40,00 | -1,96% | 151,00 |
| 03.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,21% | - |