38,990€
7,26%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 36,32 | 41,49 | 36,32 | 39,01 | 7,32% | 288,00 |
| 26.01.2026 | 36,79 | 36,91 | 35,32 | 36,35 | -1,25% | - |
| 23.01.2026 | 37,09 | 37,59 | 36,53 | 36,81 | -0,70% | - |
| 22.01.2026 | 36,62 | 37,34 | 36,52 | 37,07 | 1,23% | - |
| 21.01.2026 | 36,16 | 36,76 | 35,63 | 36,62 | 1,50% | - |
| 20.01.2026 | 36,04 | 36,39 | 35,63 | 36,08 | 0,00% | - |
| 19.01.2026 | 37,56 | 37,56 | 35,82 | 36,08 | -4,37% | - |
| 16.01.2026 | 37,88 | 38,09 | 37,36 | 37,73 | -0,55% | - |
| 15.01.2026 | 37,14 | 38,07 | 36,88 | 37,94 | 2,32% | - |
| 14.01.2026 | 36,74 | 37,11 | 36,03 | 37,08 | 0,90% | - |
| 13.01.2026 | 37,54 | 38,72 | 36,22 | 36,75 | -1,97% | - |
| 12.01.2026 | 37,39 | 38,16 | 37,14 | 37,49 | 0,05% | - |
| 09.01.2026 | 37,21 | 37,51 | 36,58 | 37,47 | 0,83% | - |
| 08.01.2026 | 37,93 | 38,02 | 37,02 | 37,16 | -2,00% | - |
| 07.01.2026 | 37,87 | 38,67 | 37,39 | 37,92 | 0,42% | - |
| 06.01.2026 | 37,86 | 37,90 | 37,62 | 37,76 | -0,03% | - |
| 05.01.2026 | 37,28 | 37,88 | 37,11 | 37,77 | 1,48% | - |
| 02.01.2026 | 38,68 | 38,79 | 37,09 | 37,22 | -3,75% | - |
| 30.12.2025 | 38,87 | 38,96 | 38,41 | 38,67 | -0,62% | - |
| 29.12.2025 | 38,23 | 39,06 | 38,14 | 38,91 | 1,91% | - |
| 23.12.2025 | 38,48 | 38,85 | 38,13 | 38,18 | -0,73% | - |
| 22.12.2025 | 38,38 | 38,67 | 38,29 | 38,46 | 0,21% | - |
| 19.12.2025 | 38,22 | 38,75 | 37,80 | 38,38 | 0,29% | - |
| 18.12.2025 | 39,08 | 39,45 | 38,09 | 38,27 | -2,15% | - |
| 17.12.2025 | 40,85 | 41,08 | 38,75 | 39,11 | -4,26% | - |
| 16.12.2025 | 40,53 | 41,20 | 40,37 | 40,85 | 0,57% | - |
| 15.12.2025 | 40,80 | 41,13 | 40,24 | 40,62 | -0,54% | - |
| 12.12.2025 | 41,18 | 41,56 | 40,46 | 40,84 | -0,87% | - |
| 11.12.2025 | 41,43 | 41,58 | 40,82 | 41,20 | -0,65% | - |
| 10.12.2025 | 40,79 | 41,50 | 40,08 | 41,47 | 1,59% | - |
| 09.12.2025 | 41,27 | 41,57 | 40,80 | 40,82 | -1,04% | - |
| 08.12.2025 | 41,46 | 41,73 | 40,92 | 41,25 | -0,48% | - |
| 05.12.2025 | 42,21 | 42,32 | 41,20 | 41,45 | -1,75% | - |
| 04.12.2025 | 41,76 | 42,51 | 41,73 | 42,19 | 1,08% | - |
| 03.12.2025 | 41,03 | 41,74 | 40,23 | 41,74 | 1,63% | - |
| 02.12.2025 | 41,77 | 41,80 | 40,78 | 41,07 | -1,77% | - |
| 01.12.2025 | 42,95 | 43,26 | 40,73 | 41,81 | -2,93% | - |
| 28.11.2025 | 43,54 | 43,80 | 42,78 | 43,07 | -1,12% | - |
| 27.11.2025 | 43,57 | 43,84 | 43,38 | 43,56 | -0,05% | - |
| 26.11.2025 | 43,15 | 43,87 | 42,99 | 43,58 | 1,25% | - |
| 25.11.2025 | 42,35 | 43,12 | 41,65 | 43,04 | 1,75% | - |
| 24.11.2025 | 42,21 | 42,86 | 41,79 | 42,30 | 0,21% | - |
| 21.11.2025 | 42,18 | 42,61 | 41,68 | 42,21 | -0,73% | - |
| 20.11.2025 | 42,98 | 43,62 | 42,27 | 42,52 | -0,82% | - |
| 19.11.2025 | 43,30 | 43,47 | 42,63 | 42,87 | -1,20% | - |
| 18.11.2025 | 43,53 | 43,64 | 42,82 | 43,39 | -0,60% | - |
| 17.11.2025 | 44,66 | 44,93 | 43,49 | 43,65 | -2,24% | - |
| 14.11.2025 | 45,97 | 46,14 | 43,97 | 44,65 | -2,60% | - |
| 13.11.2025 | 47,83 | 48,05 | 45,80 | 45,84 | -4,00% | 7,00 |
| 12.11.2025 | 47,76 | 48,02 | 46,58 | 47,75 | 0,02% | - |
| 11.11.2025 | 47,27 | 47,93 | 47,06 | 47,74 | 0,95% | - |
| 10.11.2025 | 46,74 | 47,75 | 46,43 | 47,29 | 1,59% | - |
| 07.11.2025 | 46,47 | 47,05 | 45,92 | 46,55 | -0,06% | - |
| 06.11.2025 | 46,79 | 46,98 | 46,11 | 46,58 | -0,68% | - |
| 05.11.2025 | 46,70 | 47,15 | 46,04 | 46,90 | 0,32% | - |
| 04.11.2025 | 47,67 | 47,67 | 46,36 | 46,75 | -2,50% | - |
| 03.11.2025 | 48,19 | 48,50 | 47,58 | 47,95 | -0,42% | - |
| 31.10.2025 | 49,18 | 49,31 | 47,98 | 48,15 | -2,07% | 7,00 |
| 30.10.2025 | 47,94 | 49,36 | 47,68 | 49,17 | 2,63% | - |
| 29.10.2025 | 48,65 | 48,98 | 47,69 | 47,91 | -1,50% | - |
| 28.10.2025 | 47,88 | 48,84 | 47,35 | 48,64 | 1,44% | - |
| 27.10.2025 | 46,55 | 48,02 | 46,44 | 47,95 | 2,96% | - |
| 24.10.2025 | 46,49 | 47,22 | 46,29 | 46,57 | 0,17% | 200,00 |
| 23.10.2025 | 45,33 | 46,52 | 44,74 | 46,49 | 3,06% | - |
| 22.10.2025 | 45,63 | 45,94 | 44,57 | 45,11 | -1,49% | - |
| 21.10.2025 | 40,55 | 47,40 | 40,53 | 45,79 | 12,92% | 680,00 |
| 20.10.2025 | 40,17 | 40,71 | 39,97 | 40,55 | 1,12% | - |
| 17.10.2025 | 40,65 | 40,65 | 39,32 | 40,10 | -1,40% | - |
| 16.10.2025 | 39,98 | 40,97 | 39,79 | 40,67 | 1,78% | - |
| 15.10.2025 | 41,13 | 41,60 | 39,71 | 39,96 | -2,99% | - |
| 14.10.2025 | 40,81 | 41,35 | 40,10 | 41,19 | 0,66% | - |
| 13.10.2025 | 39,89 | 41,05 | 39,68 | 40,92 | 2,45% | - |
| 10.10.2025 | 40,68 | 41,58 | 39,90 | 39,94 | -1,77% | - |
| 09.10.2025 | 41,03 | 41,41 | 40,27 | 40,66 | -0,83% | - |
| 08.10.2025 | 41,03 | 41,38 | 40,59 | 41,00 | 0,02% | - |
| 07.10.2025 | 40,57 | 41,21 | 40,13 | 40,99 | 1,01% | - |
| 06.10.2025 | 39,53 | 40,65 | 39,52 | 40,58 | 2,66% | - |
| 03.10.2025 | 38,55 | 39,61 | 38,49 | 39,53 | 2,44% | 20,00 |
| 02.10.2025 | 38,16 | 39,08 | 38,09 | 38,59 | 1,10% | - |
| 01.10.2025 | 37,41 | 38,19 | 36,91 | 38,17 | 1,92% | - |
| 30.09.2025 | 37,90 | 38,11 | 37,11 | 37,45 | -1,14% | - |
| 29.09.2025 | 38,15 | 38,65 | 37,73 | 37,88 | -0,68% | - |
| 26.09.2025 | 38,82 | 39,05 | 38,02 | 38,14 | -1,73% | - |
| 25.09.2025 | 39,37 | 39,50 | 38,27 | 38,81 | -1,35% | - |
| 24.09.2025 | 40,17 | 40,29 | 39,28 | 39,34 | -2,04% | - |
| 23.09.2025 | 41,33 | 41,47 | 40,08 | 40,16 | -2,88% | - |
| 22.09.2025 | 40,93 | 41,47 | 40,77 | 41,35 | 1,32% | - |
| 19.09.2025 | 41,50 | 41,63 | 40,73 | 40,81 | -1,69% | - |
| 18.09.2025 | 40,57 | 41,56 | 40,47 | 41,51 | 2,14% | - |
| 17.09.2025 | 40,57 | 40,88 | 39,94 | 40,64 | 0,22% | - |
| 16.09.2025 | 41,15 | 41,44 | 40,43 | 40,55 | -1,31% | - |
| 15.09.2025 | 40,91 | 41,47 | 40,68 | 41,09 | 0,46% | - |
| 12.09.2025 | 42,13 | 42,29 | 40,73 | 40,90 | -2,71% | - |
| 11.09.2025 | 41,71 | 42,12 | 41,40 | 42,04 | 0,79% | - |
| 10.09.2025 | 41,31 | 41,88 | 41,00 | 41,71 | -0,64% | - |
| 09.09.2025 | 41,16 | 43,56 | 41,08 | 41,98 | 2,02% | - |
| 08.09.2025 | 40,67 | 41,61 | 40,67 | 41,15 | 1,23% | - |
| 05.09.2025 | 40,09 | 41,01 | 40,02 | 40,65 | 1,40% | - |
| 04.09.2025 | 40,01 | 40,24 | 39,55 | 40,09 | 0,25% | - |
| 03.09.2025 | 41,11 | 41,64 | 39,38 | 39,99 | -2,68% | - |