44,730€
2,59%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -1,27% | - |
| 10.07.2026 | 44,16 | 44,16 | 44,16 | 44,16 | 2,08% | - |
| 09.07.2026 | 43,26 | 43,26 | 43,26 | 43,26 | 0,00% | - |
| 08.07.2026 | 43,26 | 43,26 | 43,26 | 43,26 | -3,52% | - |
| 07.07.2026 | 44,84 | 44,84 | 44,84 | 44,84 | -1,28% | - |
| 06.07.2026 | 45,42 | 45,42 | 45,42 | 45,42 | -0,35% | - |
| 03.07.2026 | 45,58 | 45,58 | 45,58 | 45,58 | 1,33% | - |
| 02.07.2026 | 44,98 | 44,98 | 44,98 | 44,98 | -0,62% | - |
| 01.07.2026 | 45,26 | 45,26 | 45,26 | 45,26 | 1,30% | - |
| 30.06.2026 | 44,68 | 44,68 | 44,68 | 44,68 | -0,62% | - |
| 29.06.2026 | 44,96 | 44,96 | 44,96 | 44,96 | -2,05% | - |
| 26.06.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -2,59% | - |
| 25.06.2026 | 47,12 | 47,12 | 47,12 | 47,12 | 5,60% | - |
| 24.06.2026 | 44,62 | 44,62 | 44,62 | 44,62 | -1,98% | - |
| 23.06.2026 | 45,52 | 45,52 | 45,52 | 45,52 | -2,07% | - |
| 22.06.2026 | 46,48 | 46,48 | 46,48 | 46,48 | -0,17% | - |
| 19.06.2026 | 46,56 | 46,56 | 46,56 | 46,56 | 0,09% | - |
| 18.06.2026 | 46,52 | 46,52 | 46,52 | 46,52 | -0,09% | - |
| 17.06.2026 | 46,56 | 46,56 | 46,56 | 46,56 | -2,76% | - |
| 16.06.2026 | 47,88 | 47,88 | 47,88 | 47,88 | 0,08% | - |
| 15.06.2026 | 47,84 | 47,84 | 47,84 | 47,84 | 3,68% | - |
| 12.06.2026 | 46,14 | 46,14 | 46,14 | 46,14 | 0,44% | - |
| 11.06.2026 | 45,94 | 45,94 | 45,94 | 45,94 | -2,71% | - |
| 10.06.2026 | 47,22 | 47,22 | 47,22 | 47,22 | -1,34% | - |
| 09.06.2026 | 49,92 | 49,92 | 47,86 | 47,86 | -2,05% | 25,00 |
| 08.06.2026 | 48,86 | 48,86 | 48,86 | 48,86 | -5,95% | - |
| 05.06.2026 | 51,95 | 51,95 | 51,95 | 51,95 | 1,07% | - |
| 04.06.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 0,39% | - |
| 03.06.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 3,06% | - |
| 02.06.2026 | 49,68 | 49,68 | 49,68 | 49,68 | 1,31% | - |
| 01.06.2026 | 49,04 | 49,04 | 49,04 | 49,04 | -0,49% | - |
| 29.05.2026 | 49,28 | 49,28 | 49,28 | 49,28 | -2,70% | - |
| 28.05.2026 | 50,50 | 50,65 | 50,50 | 50,65 | -5,68% | 16,00 |
| 27.05.2026 | 53,70 | 53,70 | 53,70 | 53,70 | -0,83% | - |
| 26.05.2026 | 54,15 | 54,15 | 54,15 | 54,15 | -0,55% | - |
| 25.05.2026 | 54,45 | 54,45 | 54,45 | 54,45 | 4,61% | - |
| 22.05.2026 | 52,05 | 52,05 | 52,05 | 52,05 | 0,58% | - |
| 21.05.2026 | 51,75 | 51,75 | 51,75 | 51,75 | 2,78% | - |
| 20.05.2026 | 50,35 | 50,35 | 50,35 | 50,35 | -1,85% | - |
| 19.05.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -0,48% | - |
| 18.05.2026 | 51,55 | 51,55 | 51,55 | 51,55 | -1,81% | - |
| 15.05.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -1,22% | - |
| 14.05.2026 | 53,15 | 53,15 | 53,15 | 53,15 | 2,41% | - |
| 13.05.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -0,19% | - |
| 12.05.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 1,36% | - |
| 11.05.2026 | 51,30 | 51,30 | 51,30 | 51,30 | 1,18% | - |
| 08.05.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -0,98% | - |
| 07.05.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 2,44% | - |
| 06.05.2026 | 49,98 | 49,98 | 49,98 | 49,98 | 1,63% | - |
| 05.05.2026 | 49,18 | 49,18 | 49,18 | 49,18 | -1,64% | - |
| 04.05.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 3,61% | - |
| 30.04.2026 | 48,26 | 48,26 | 48,26 | 48,26 | 0,25% | - |
| 29.04.2026 | 48,14 | 48,14 | 48,14 | 48,14 | -2,35% | - |
| 28.04.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -0,96% | - |
| 27.04.2026 | 49,78 | 49,78 | 49,78 | 49,78 | -0,64% | - |
| 24.04.2026 | 46,78 | 50,10 | 46,78 | 50,10 | 6,82% | 410,00 |
| 23.04.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 4,78% | - |
| 22.04.2026 | 44,76 | 44,76 | 44,76 | 44,76 | -1,58% | - |
| 21.04.2026 | 45,48 | 45,48 | 45,48 | 45,48 | 2,02% | - |
| 20.04.2026 | 44,58 | 44,58 | 44,58 | 44,58 | 0,04% | - |
| 17.04.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 1,32% | - |
| 16.04.2026 | 43,98 | 43,98 | 43,98 | 43,98 | 0,92% | - |
| 15.04.2026 | 43,58 | 43,58 | 43,58 | 43,58 | 0,97% | - |
| 14.04.2026 | 43,16 | 43,16 | 43,16 | 43,16 | 4,20% | - |
| 13.04.2026 | 41,42 | 41,42 | 41,42 | 41,42 | -1,24% | - |
| 10.04.2026 | 41,94 | 41,94 | 41,94 | 41,94 | 0,72% | - |
| 09.04.2026 | 41,64 | 41,64 | 41,64 | 41,64 | 0,53% | - |
| 08.04.2026 | 41,42 | 41,42 | 41,42 | 41,42 | 4,44% | - |
| 07.04.2026 | 39,66 | 39,66 | 39,66 | 39,66 | 1,64% | - |
| 02.04.2026 | 39,02 | 39,02 | 39,02 | 39,02 | 0,05% | - |
| 01.04.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 1,67% | - |
| 31.03.2026 | 38,36 | 38,36 | 38,36 | 38,36 | 3,34% | - |
| 30.03.2026 | 37,12 | 37,12 | 37,12 | 37,12 | -3,73% | - |
| 27.03.2026 | 38,56 | 38,56 | 38,56 | 38,56 | 1,85% | - |
| 26.03.2026 | 37,86 | 37,86 | 37,86 | 37,86 | -1,56% | - |
| 25.03.2026 | 38,46 | 38,46 | 38,46 | 38,46 | 2,56% | - |
| 24.03.2026 | 37,50 | 37,50 | 37,50 | 37,50 | 1,85% | - |
| 23.03.2026 | 36,82 | 36,82 | 36,82 | 36,82 | -6,21% | - |
| 20.03.2026 | 39,26 | 39,26 | 39,26 | 39,26 | -1,65% | - |
| 19.03.2026 | 39,92 | 39,92 | 39,92 | 39,92 | -3,90% | - |
| 18.03.2026 | 41,54 | 41,54 | 41,54 | 41,54 | 11,61% | - |
| 17.03.2026 | 37,22 | 37,22 | 37,22 | 37,22 | 0,27% | - |
| 16.03.2026 | 37,12 | 37,12 | 37,12 | 37,12 | -0,22% | - |
| 13.03.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,49% | - |
| 12.03.2026 | 37,02 | 37,02 | 37,02 | 37,02 | -0,91% | - |
| 11.03.2026 | 37,36 | 37,36 | 37,36 | 37,36 | 0,48% | - |
| 10.03.2026 | 37,18 | 37,18 | 37,18 | 37,18 | 2,48% | - |
| 09.03.2026 | 36,28 | 36,28 | 36,28 | 36,28 | -3,46% | - |
| 06.03.2026 | 37,58 | 37,58 | 37,58 | 37,58 | -0,42% | - |
| 05.03.2026 | 37,74 | 37,74 | 37,74 | 37,74 | 3,17% | - |
| 04.03.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -2,92% | - |
| 03.03.2026 | 37,68 | 37,68 | 37,68 | 37,68 | -2,89% | - |
| 02.03.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 2,32% | - |
| 27.02.2026 | 37,92 | 37,92 | 37,92 | 37,92 | 2,88% | - |
| 26.02.2026 | 36,86 | 36,86 | 36,86 | 36,86 | 1,26% | - |
| 25.02.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 0,66% | - |
| 24.02.2026 | 36,16 | 36,16 | 36,16 | 36,16 | -1,47% | - |
| 23.02.2026 | 36,70 | 36,70 | 36,70 | 36,70 | 0,05% | - |
| 20.02.2026 | 36,68 | 36,68 | 36,68 | 36,68 | -0,65% | - |
| 19.02.2026 | 36,92 | 36,92 | 36,92 | 36,92 | 0,65% | - |