48,810€
-2,11%
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 | 1,81% | - |
| 31.07.2026 | 44,26 | 44,26 | 44,26 | 44,26 | 2,88% | - |
| 30.07.2026 | 43,02 | 43,02 | 43,02 | 43,02 | -0,97% | - |
| 29.07.2026 | 43,44 | 43,44 | 43,44 | 43,44 | 1,45% | - |
| 28.07.2026 | 42,82 | 42,82 | 42,82 | 42,82 | -0,14% | - |
| 27.07.2026 | 42,88 | 42,88 | 42,88 | 42,88 | 5,46% | - |
| 24.07.2026 | 40,66 | 40,66 | 40,66 | 40,66 | -4,19% | - |
| 23.07.2026 | 42,44 | 42,44 | 42,44 | 42,44 | -0,19% | - |
| 22.07.2026 | 42,52 | 42,52 | 42,52 | 42,52 | 0,28% | - |
| 21.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -2,44% | - |
| 20.07.2026 | 43,46 | 43,46 | 43,46 | 43,46 | 1,16% | - |
| 17.07.2026 | 42,96 | 42,96 | 42,96 | 42,96 | -2,67% | - |
| 16.07.2026 | 44,14 | 44,14 | 44,14 | 44,14 | -2,69% | - |
| 15.07.2026 | 43,76 | 45,36 | 43,76 | 45,36 | -0,26% | 3,00 |
| 14.07.2026 | 45,00 | 45,48 | 45,00 | 45,48 | 4,31% | 150,00 |
| 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% | - |