48,770€
-2,19%
Echtzeit-Aktienkurs HMS NETWORKS AB
Bid:
Ask:
Aktienkurse zur HMS NETWORKS AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 49,16 | 49,16 | 49,16 | 49,16 | -1,40% | - |
| 19.10.2026 | 49,96 | 49,96 | 49,86 | 49,86 | -1,46% | 550,00 |
| 16.10.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,70% | - |
| 15.10.2026 | 50,25 | 50,25 | 50,25 | 50,25 | 0,10% | - |
| 14.10.2026 | 50,20 | 50,20 | 50,20 | 50,20 | -0,40% | - |
| 13.10.2026 | 50,40 | 50,40 | 50,40 | 50,40 | 0,00% | - |
| 12.10.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -0,10% | - |
| 09.10.2026 | 50,45 | 50,45 | 50,45 | 50,45 | 0,10% | - |
| 08.10.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -0,49% | - |
| 07.10.2026 | 50,65 | 50,65 | 50,65 | 50,65 | 2,66% | - |
| 06.10.2026 | 49,34 | 49,34 | 49,34 | 49,34 | -0,48% | - |
| 05.10.2026 | 49,58 | 49,58 | 49,58 | 49,58 | 2,65% | - |
| 02.10.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 0,75% | - |
| 01.10.2026 | 47,94 | 47,94 | 47,94 | 47,94 | 0,00% | - |
| 30.09.2026 | 48,44 | 48,44 | 47,94 | 47,94 | 0,55% | 200,00 |
| 29.09.2026 | 47,68 | 47,68 | 47,68 | 47,68 | -1,85% | - |
| 28.09.2026 | 48,58 | 48,58 | 48,58 | 48,58 | 1,46% | - |
| 25.09.2026 | 47,88 | 47,88 | 47,88 | 47,88 | -2,48% | - |
| 24.09.2026 | 49,10 | 49,10 | 49,10 | 49,10 | -0,20% | - |
| 23.09.2026 | 49,20 | 49,20 | 49,20 | 49,20 | 0,65% | - |
| 22.09.2026 | 48,30 | 48,88 | 48,08 | 48,88 | -0,04% | 402,00 |
| 21.09.2026 | 47,64 | 48,90 | 47,64 | 48,90 | 4,58% | 3,00 |
| 18.09.2026 | 46,76 | 46,76 | 46,76 | 46,76 | -0,55% | - |
| 17.09.2026 | 47,02 | 47,02 | 47,02 | 47,02 | 1,82% | - |
| 16.09.2026 | 46,18 | 46,18 | 46,18 | 46,18 | -0,17% | - |
| 15.09.2026 | 46,26 | 46,26 | 46,26 | 46,26 | -2,03% | - |
| 14.09.2026 | 47,22 | 47,22 | 47,22 | 47,22 | 1,46% | - |
| 11.09.2026 | 46,54 | 46,54 | 46,54 | 46,54 | -1,23% | - |
| 10.09.2026 | 47,12 | 47,12 | 47,12 | 47,12 | 1,03% | - |
| 09.09.2026 | 46,64 | 46,64 | 46,64 | 46,64 | 0,30% | - |
| 08.09.2026 | 47,10 | 47,10 | 46,50 | 46,50 | -1,19% | 100,00 |
| 07.09.2026 | 46,02 | 47,06 | 46,02 | 47,06 | 1,69% | 200,00 |
| 04.09.2026 | 46,28 | 46,28 | 46,28 | 46,28 | 2,75% | - |
| 03.09.2026 | 45,04 | 45,04 | 45,04 | 45,04 | -0,44% | - |
| 02.09.2026 | 46,08 | 46,08 | 44,94 | 45,24 | -3,00% | 425,00 |
| 01.09.2026 | 46,64 | 46,64 | 46,64 | 46,64 | -0,68% | - |
| 31.08.2026 | 46,96 | 46,96 | 46,96 | 46,96 | 0,00% | - |
| 28.08.2026 | 46,62 | 46,96 | 46,62 | 46,96 | 2,18% | 18,00 |
| 27.08.2026 | 45,96 | 45,96 | 45,96 | 45,96 | 2,04% | - |
| 26.08.2026 | 45,04 | 45,04 | 45,04 | 45,04 | 0,09% | - |
| 25.08.2026 | 44,34 | 45,00 | 44,34 | 45,00 | 1,26% | 1,00 |
| 24.08.2026 | 44,70 | 44,70 | 44,44 | 44,44 | 0,05% | 200,00 |
| 21.08.2026 | 44,42 | 44,42 | 44,42 | 44,42 | 0,50% | - |
| 20.08.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,23% | - |
| 19.08.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -1,12% | - |
| 18.08.2026 | 44,38 | 44,60 | 44,38 | 44,60 | 0,36% | 200,00 |
| 17.08.2026 | 44,44 | 44,44 | 44,44 | 44,44 | -0,09% | - |
| 14.08.2026 | 44,54 | 44,62 | 44,48 | 44,48 | -0,31% | 202,00 |
| 13.08.2026 | 44,62 | 44,62 | 44,62 | 44,62 | -1,06% | - |
| 12.08.2026 | 44,06 | 45,10 | 44,06 | 45,10 | 2,17% | 200,00 |
| 11.08.2026 | 44,14 | 44,14 | 44,14 | 44,14 | -1,78% | - |
| 10.08.2026 | 44,64 | 44,94 | 44,64 | 44,94 | 1,03% | 2,00 |
| 07.08.2026 | 44,48 | 44,48 | 44,48 | 44,48 | -2,33% | - |
| 06.08.2026 | 45,54 | 45,54 | 45,54 | 45,54 | -1,51% | - |
| 05.08.2026 | 45,42 | 46,24 | 45,42 | 46,24 | 2,48% | 18,00 |
| 04.08.2026 | 45,06 | 45,12 | 45,06 | 45,12 | 0,13% | 45,00 |
| 03.08.2026 | 45,06 | 45,06 | 45,06 | 45,06 | 0,02% | - |
| 31.07.2026 | 44,32 | 45,65 | 44,32 | 45,05 | 2,13% | - |
| 30.07.2026 | 43,06 | 44,59 | 42,71 | 44,11 | 1,85% | - |
| 29.07.2026 | 43,79 | 44,19 | 42,88 | 43,31 | -0,96% | - |
| 28.07.2026 | 43,11 | 43,74 | 42,90 | 43,73 | 1,18% | - |
| 27.07.2026 | 43,10 | 43,70 | 42,92 | 43,22 | 1,55% | - |
| 24.07.2026 | 40,75 | 42,65 | 40,55 | 42,56 | 2,83% | - |
| 23.07.2026 | 42,60 | 42,60 | 40,72 | 41,39 | -3,05% | - |
| 22.07.2026 | 42,60 | 43,01 | 41,94 | 42,69 | -0,07% | - |
| 21.07.2026 | 42,59 | 42,79 | 41,99 | 42,72 | 0,28% | - |
| 20.07.2026 | 43,63 | 43,89 | 42,58 | 42,60 | -3,34% | - |
| 17.07.2026 | 43,09 | 44,38 | 42,79 | 44,07 | 0,57% | - |
| 16.07.2026 | 44,37 | 44,66 | 43,15 | 43,82 | -1,06% | - |
| 15.07.2026 | 44,02 | 45,53 | 44,02 | 44,29 | 0,82% | - |
| 14.07.2026 | 45,32 | 46,49 | 42,86 | 43,93 | -0,86% | - |
| 13.07.2026 | 43,87 | 44,52 | 43,29 | 44,31 | -0,09% | - |
| 10.07.2026 | 44,34 | 44,61 | 43,79 | 44,35 | -0,02% | - |
| 09.07.2026 | 43,36 | 44,43 | 43,36 | 44,36 | 3,33% | - |
| 08.07.2026 | 43,36 | 43,81 | 42,56 | 42,93 | -1,81% | - |
| 07.07.2026 | 44,96 | 45,01 | 43,28 | 43,72 | -3,42% | - |
| 06.07.2026 | 45,47 | 45,47 | 44,59 | 45,27 | -1,46% | - |
| 03.07.2026 | 45,78 | 46,13 | 45,72 | 45,94 | 1,10% | - |
| 02.07.2026 | 45,10 | 45,88 | 44,12 | 45,44 | 0,93% | - |
| 01.07.2026 | 45,41 | 45,41 | 44,27 | 45,02 | -1,03% | - |
| 30.06.2026 | 44,81 | 45,83 | 44,81 | 45,49 | 2,29% | - |
| 29.06.2026 | 45,13 | 45,32 | 43,96 | 44,47 | -1,11% | - |
| 26.06.2026 | 46,22 | 46,22 | 44,65 | 44,97 | -2,98% | - |
| 25.06.2026 | 47,39 | 48,00 | 45,74 | 46,35 | -1,57% | - |
| 24.06.2026 | 44,77 | 47,42 | 44,72 | 47,09 | 5,02% | - |
| 23.06.2026 | 45,62 | 45,62 | 44,36 | 44,84 | -2,44% | - |
| 22.06.2026 | 46,75 | 46,75 | 45,34 | 45,96 | -1,79% | - |
| 19.06.2026 | 46,84 | 47,00 | 46,70 | 46,80 | 0,32% | - |
| 18.06.2026 | 46,93 | 47,10 | 46,12 | 46,65 | -0,19% | - |
| 17.06.2026 | 46,79 | 47,42 | 46,42 | 46,74 | -0,02% | - |
| 16.06.2026 | 48,09 | 48,59 | 46,37 | 46,75 | -3,63% | - |
| 15.06.2026 | 48,06 | 49,39 | 48,04 | 48,51 | 3,26% | - |
| 12.06.2026 | 46,34 | 47,02 | 45,86 | 46,98 | 3,41% | - |
| 11.06.2026 | 46,22 | 46,32 | 45,42 | 45,43 | -1,82% | - |
| 10.06.2026 | 47,35 | 47,55 | 45,70 | 46,27 | -3,58% | - |
| 09.06.2026 | 50,03 | 50,06 | 47,36 | 47,99 | -3,90% | - |
| 08.06.2026 | 49,01 | 50,28 | 48,64 | 49,94 | -0,57% | - |
| 05.06.2026 | 52,13 | 52,13 | 50,20 | 50,23 | -3,46% | - |
| 04.06.2026 | 51,63 | 52,18 | 51,35 | 52,03 | 0,39% | - |
| 03.06.2026 | 51,33 | 52,15 | 51,00 | 51,83 | 0,88% | - |