36,330€
-2,39%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
15.05.2025 | 42,10 | 42,10 | 42,10 | 42,10 | -0,57% | - |
14.05.2025 | 42,34 | 42,34 | 42,34 | 42,34 | 1,39% | - |
13.05.2025 | 41,76 | 41,76 | 41,76 | 41,76 | 6,10% | - |
12.05.2025 | 39,36 | 39,36 | 39,36 | 39,36 | 0,00% | - |
09.05.2025 | 39,36 | 39,36 | 39,36 | 39,36 | 1,13% | - |
08.05.2025 | 38,92 | 38,92 | 38,92 | 38,92 | -0,87% | - |
07.05.2025 | 39,26 | 39,26 | 39,26 | 39,26 | 0,36% | - |
06.05.2025 | 39,12 | 39,12 | 39,12 | 39,12 | -1,01% | - |
05.05.2025 | 39,52 | 39,52 | 39,52 | 39,52 | 1,18% | - |
02.05.2025 | 39,06 | 39,06 | 39,06 | 39,06 | 1,45% | - |
30.04.2025 | 38,50 | 38,50 | 38,50 | 38,50 | -2,48% | - |
29.04.2025 | 39,48 | 39,48 | 39,48 | 39,48 | 1,33% | - |
28.04.2025 | 38,96 | 38,96 | 38,96 | 38,96 | -1,91% | - |
25.04.2025 | 39,72 | 39,72 | 39,72 | 39,72 | 4,86% | - |
24.04.2025 | 37,88 | 37,88 | 37,88 | 37,88 | 11,48% | - |
23.04.2025 | 33,98 | 33,98 | 33,98 | 33,98 | 7,74% | - |
22.04.2025 | 31,54 | 31,54 | 31,54 | 31,54 | -1,50% | - |
17.04.2025 | 32,02 | 32,02 | 32,02 | 32,02 | -2,62% | - |
16.04.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 0,61% | - |
15.04.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 3,16% | - |
14.04.2025 | 31,68 | 31,68 | 31,68 | 31,68 | -8,12% | - |
11.04.2025 | 34,48 | 34,48 | 34,48 | 34,48 | -2,05% | - |
10.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,15% | - |
09.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -2,41% | - |
08.04.2025 | 35,66 | 35,66 | 35,66 | 35,66 | 0,56% | - |
07.04.2025 | 35,46 | 35,46 | 35,46 | 35,46 | -13,22% | - |
04.04.2025 | 40,86 | 40,86 | 40,86 | 40,86 | -0,92% | - |
03.04.2025 | 41,24 | 41,24 | 41,24 | 41,24 | -2,04% | - |
02.04.2025 | 42,10 | 42,10 | 42,10 | 42,10 | 3,44% | - |
01.04.2025 | 40,70 | 40,70 | 40,70 | 40,70 | -1,21% | - |
31.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -2,23% | - |
28.03.2025 | 42,14 | 42,14 | 42,14 | 42,14 | 1,01% | - |
27.03.2025 | 41,72 | 41,72 | 41,72 | 41,72 | -4,22% | - |
26.03.2025 | 43,56 | 43,56 | 43,56 | 43,56 | 0,69% | - |
25.03.2025 | 43,26 | 43,26 | 43,26 | 43,26 | 0,37% | - |
24.03.2025 | 43,10 | 43,10 | 43,10 | 43,10 | 0,05% | - |
21.03.2025 | 43,08 | 43,08 | 43,08 | 43,08 | 0,23% | - |
20.03.2025 | 42,98 | 42,98 | 42,98 | 42,98 | -1,01% | - |
19.03.2025 | 43,42 | 43,42 | 43,42 | 43,42 | 1,45% | - |
18.03.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,74% | - |
17.03.2025 | 41,66 | 41,66 | 41,66 | 41,66 | 1,81% | - |
14.03.2025 | 40,92 | 40,92 | 40,92 | 40,92 | -0,68% | - |
13.03.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,68% | - |
12.03.2025 | 41,48 | 41,48 | 41,48 | 41,48 | 0,00% | - |