38,520€
3,44%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 38,29 | 39,07 | 38,08 | 38,43 | 3,20% | - |
| 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 | -0,31% | - |
| 11.09.2025 | 41,69 | 42,42 | 41,39 | 42,01 | 2,07% | - |
| 10.09.2025 | 41,16 | 41,16 | 41,16 | 41,16 | -2,30% | - |
| 09.09.2025 | 41,59 | 43,76 | 41,34 | 42,13 | 2,53% | - |
| 08.09.2025 | 40,71 | 41,68 | 40,60 | 41,09 | 2,67% | - |
| 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% | - |
| 02.09.2025 | 41,72 | 41,72 | 41,72 | 41,72 | 0,29% | - |
| 01.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,93% | - |
| 29.08.2025 | 41,28 | 42,42 | 41,28 | 42,42 | 3,01% | 375,00 |
| 28.08.2025 | 40,62 | 41,18 | 40,62 | 41,18 | 2,13% | 300,00 |
| 27.08.2025 | 40,32 | 40,32 | 40,32 | 40,32 | 0,40% | - |
| 26.08.2025 | 40,16 | 40,16 | 40,16 | 40,16 | -1,13% | - |
| 25.08.2025 | 40,28 | 40,62 | 40,28 | 40,62 | 3,73% | 1,00 |
| 22.08.2025 | 39,16 | 39,16 | 39,16 | 39,16 | -1,26% | - |
| 21.08.2025 | 39,66 | 39,66 | 39,66 | 39,66 | 0,25% | - |
| 20.08.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 2,59% | - |
| 19.08.2025 | 38,56 | 38,56 | 38,56 | 38,56 | 1,90% | - |
| 18.08.2025 | 37,84 | 37,84 | 37,84 | 37,84 | -1,10% | - |
| 15.08.2025 | 38,26 | 38,26 | 38,26 | 38,26 | 1,54% | - |
| 14.08.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 1,34% | - |
| 13.08.2025 | 37,18 | 37,18 | 37,18 | 37,18 | 0,27% | - |
| 12.08.2025 | 37,08 | 37,08 | 37,08 | 37,08 | 0,05% | - |
| 11.08.2025 | 37,06 | 37,06 | 37,06 | 37,06 | -0,86% | - |
| 08.08.2025 | 37,38 | 37,38 | 37,38 | 37,38 | 0,70% | - |
| 07.08.2025 | 37,12 | 37,12 | 37,12 | 37,12 | -1,90% | - |
| 06.08.2025 | 37,48 | 37,84 | 37,48 | 37,84 | 2,60% | 350,00 |
| 05.08.2025 | 36,88 | 36,88 | 36,88 | 36,88 | 1,26% | - |
| 04.08.2025 | 36,42 | 36,42 | 36,42 | 36,42 | -0,05% | - |
| 01.08.2025 | 36,44 | 36,44 | 36,44 | 36,44 | -2,10% | - |
| 31.07.2025 | 37,22 | 37,22 | 37,22 | 37,22 | -1,01% | - |
| 30.07.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -2,34% | - |
| 29.07.2025 | 38,50 | 38,50 | 38,50 | 38,50 | 2,18% | - |
| 28.07.2025 | 37,68 | 37,68 | 37,68 | 37,68 | 1,51% | - |
| 25.07.2025 | 37,12 | 37,12 | 37,12 | 37,12 | -2,47% | - |
| 24.07.2025 | 38,06 | 38,06 | 38,06 | 38,06 | 1,17% | - |
| 23.07.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 0,37% | - |
| 22.07.2025 | 37,48 | 37,48 | 37,48 | 37,48 | 1,13% | - |
| 21.07.2025 | 37,06 | 37,06 | 37,06 | 37,06 | 0,05% | - |
| 18.07.2025 | 37,04 | 37,04 | 37,04 | 37,04 | 1,93% | - |
| 17.07.2025 | 36,34 | 36,34 | 36,34 | 36,34 | 1,11% | - |
| 16.07.2025 | 35,94 | 35,94 | 35,94 | 35,94 | -2,65% | - |
| 15.07.2025 | 36,92 | 36,92 | 36,92 | 36,92 | -1,49% | - |
| 14.07.2025 | 37,48 | 37,48 | 37,48 | 37,48 | -2,95% | - |
| 11.07.2025 | 38,62 | 38,62 | 38,62 | 38,62 | 1,21% | - |
| 10.07.2025 | 38,16 | 38,16 | 38,16 | 38,16 | -1,09% | - |
| 09.07.2025 | 38,58 | 38,58 | 38,58 | 38,58 | 0,84% | - |
| 08.07.2025 | 38,26 | 38,26 | 38,26 | 38,26 | -0,52% | - |
| 07.07.2025 | 38,46 | 38,46 | 38,46 | 38,46 | 1,32% | - |
| 04.07.2025 | 37,96 | 37,96 | 37,96 | 37,96 | 1,77% | - |
| 03.07.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -0,48% | - |
| 02.07.2025 | 37,48 | 37,48 | 37,48 | 37,48 | 1,41% | - |
| 01.07.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -1,75% | - |
| 30.06.2025 | 37,62 | 37,62 | 37,62 | 37,62 | 4,10% | - |
| 27.06.2025 | 36,14 | 36,14 | 36,14 | 36,14 | -1,36% | - |
| 26.06.2025 | 36,64 | 36,64 | 36,64 | 36,64 | 0,33% | - |
| 25.06.2025 | 36,52 | 36,52 | 36,52 | 36,52 | 1,61% | - |
| 24.06.2025 | 35,94 | 35,94 | 35,94 | 35,94 | 1,70% | - |
| 23.06.2025 | 35,34 | 35,34 | 35,34 | 35,34 | -0,95% | - |
| 20.06.2025 | 35,68 | 35,68 | 35,68 | 35,68 | 2,29% | - |
| 19.06.2025 | 34,88 | 34,88 | 34,88 | 34,88 | -0,34% | - |
| 18.06.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,46% | - |
| 17.06.2025 | 35,52 | 35,52 | 35,52 | 35,52 | -0,17% | - |
| 16.06.2025 | 35,58 | 35,58 | 35,58 | 35,58 | -2,47% | - |
| 13.06.2025 | 36,48 | 36,48 | 36,48 | 36,48 | -3,95% | - |
| 12.06.2025 | 37,98 | 37,98 | 37,98 | 37,98 | -1,56% | - |
| 11.06.2025 | 38,58 | 38,58 | 38,58 | 38,58 | -2,23% | - |
| 10.06.2025 | 39,46 | 39,46 | 39,46 | 39,46 | -3,57% | - |
| 09.06.2025 | 40,92 | 40,92 | 40,92 | 40,92 | 0,39% | - |
| 06.06.2025 | 40,76 | 40,76 | 40,76 | 40,76 | 1,39% | - |
| 05.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,90% | - |
| 04.06.2025 | 39,84 | 39,84 | 39,84 | 39,84 | 1,58% | - |
| 03.06.2025 | 39,22 | 39,22 | 39,22 | 39,22 | -2,00% | - |
| 02.06.2025 | 40,02 | 40,02 | 40,02 | 40,02 | -0,89% | - |
| 30.05.2025 | 40,02 | 40,38 | 40,02 | 40,38 | -0,05% | 25,00 |
| 29.05.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,66% | - |
| 28.05.2025 | 39,74 | 39,74 | 39,74 | 39,74 | 1,02% | - |
| 27.05.2025 | 39,34 | 39,34 | 39,34 | 39,34 | -0,91% | - |
| 26.05.2025 | 39,52 | 39,70 | 39,52 | 39,70 | -1,59% | 200,00 |
| 23.05.2025 | 40,34 | 40,34 | 40,34 | 40,34 | -2,23% | - |
| 22.05.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -2,27% | - |
| 21.05.2025 | 42,22 | 42,22 | 42,22 | 42,22 | -0,71% | - |
| 20.05.2025 | 42,52 | 42,52 | 42,52 | 42,52 | 0,19% | - |
| 19.05.2025 | 42,44 | 42,44 | 42,44 | 42,44 | 0,00% | - |
| 16.05.2025 | 42,44 | 42,44 | 42,44 | 42,44 | 0,81% | - |