38,200€
0,08%
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 | 38,16 | 39,08 | 38,16 | 38,35 | 0,47% | - |
| 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% | - |
| 02.09.2025 | 41,97 | 42,10 | 40,57 | 41,09 | -2,24% | - |
| 01.09.2025 | 41,69 | 42,07 | 41,28 | 42,03 | 0,77% | - |
| 29.08.2025 | 41,70 | 43,11 | 40,85 | 41,71 | -0,12% | 421,00 |
| 28.08.2025 | 40,84 | 41,96 | 40,42 | 41,76 | 2,33% | - |
| 27.08.2025 | 40,54 | 40,83 | 40,12 | 40,81 | 0,67% | - |
| 26.08.2025 | 40,46 | 40,74 | 39,96 | 40,54 | 0,20% | - |
| 25.08.2025 | 40,45 | 40,57 | 39,94 | 40,46 | 0,02% | - |
| 22.08.2025 | 39,43 | 40,53 | 39,14 | 40,45 | 2,53% | - |
| 21.08.2025 | 39,85 | 40,15 | 39,37 | 39,45 | -1,05% | - |
| 20.08.2025 | 39,76 | 40,37 | 39,40 | 39,87 | 0,33% | - |
| 19.08.2025 | 38,83 | 40,03 | 38,72 | 39,74 | 2,34% | - |
| 18.08.2025 | 38,05 | 38,83 | 38,02 | 38,83 | 2,08% | - |
| 15.08.2025 | 38,35 | 38,89 | 37,95 | 38,04 | -0,81% | - |
| 14.08.2025 | 37,98 | 38,37 | 37,50 | 38,35 | 0,87% | - |
| 13.08.2025 | 37,35 | 38,03 | 37,15 | 38,02 | 1,79% | - |
| 12.08.2025 | 37,21 | 37,42 | 36,44 | 37,35 | 0,65% | - |
| 11.08.2025 | 37,19 | 37,43 | 36,85 | 37,11 | -0,22% | - |
| 08.08.2025 | 37,71 | 37,86 | 36,91 | 37,19 | -0,99% | - |
| 07.08.2025 | 37,23 | 37,82 | 37,23 | 37,56 | 0,89% | - |
| 06.08.2025 | 37,47 | 38,27 | 37,18 | 37,23 | -0,53% | - |
| 05.08.2025 | 37,04 | 37,56 | 36,77 | 37,43 | 1,05% | - |
| 04.08.2025 | 36,31 | 37,04 | 36,24 | 37,04 | 1,95% | - |
| 01.08.2025 | 36,85 | 37,25 | 35,77 | 36,33 | -1,46% | - |
| 31.07.2025 | 37,27 | 38,03 | 36,74 | 36,87 | -1,02% | - |
| 30.07.2025 | 37,71 | 38,62 | 37,13 | 37,25 | -1,27% | - |
| 29.07.2025 | 38,59 | 38,82 | 37,67 | 37,73 | -2,13% | - |
| 28.07.2025 | 37,61 | 39,21 | 37,61 | 38,55 | 2,83% | - |
| 25.07.2025 | 37,31 | 37,49 | 36,72 | 37,49 | 0,59% | - |
| 24.07.2025 | 38,25 | 38,45 | 37,27 | 37,27 | -2,56% | - |
| 23.07.2025 | 37,37 | 38,29 | 37,37 | 38,25 | 2,35% | - |
| 22.07.2025 | 37,71 | 37,82 | 37,12 | 37,37 | -1,01% | - |
| 21.07.2025 | 37,19 | 38,09 | 37,19 | 37,75 | 1,56% | - |
| 18.07.2025 | 37,18 | 37,58 | 36,88 | 37,17 | -0,03% | - |
| 17.07.2025 | 36,57 | 37,47 | 36,41 | 37,18 | 2,09% | - |
| 16.07.2025 | 36,00 | 37,94 | 35,91 | 36,42 | 1,19% | 269,00 |
| 15.07.2025 | 37,05 | 37,74 | 35,98 | 35,99 | -2,86% | - |
| 14.07.2025 | 37,25 | 37,86 | 36,07 | 37,05 | -1,88% | - |
| 11.07.2025 | 38,91 | 39,43 | 34,43 | 37,76 | -3,20% | 200,00 |
| 10.07.2025 | 38,49 | 39,09 | 38,26 | 39,01 | 1,38% | - |
| 09.07.2025 | 38,75 | 39,03 | 38,11 | 38,48 | -0,72% | - |
| 08.07.2025 | 38,40 | 38,79 | 38,15 | 38,76 | 0,99% | - |
| 07.07.2025 | 38,47 | 39,18 | 38,24 | 38,38 | -0,13% | - |
| 04.07.2025 | 38,21 | 38,67 | 37,48 | 38,43 | 0,65% | - |
| 03.07.2025 | 37,65 | 38,67 | 37,49 | 38,18 | 1,54% | - |
| 02.07.2025 | 37,46 | 37,99 | 37,31 | 37,60 | 0,37% | - |
| 01.07.2025 | 37,13 | 37,57 | 36,90 | 37,46 | 0,89% | - |
| 30.06.2025 | 37,79 | 37,93 | 36,93 | 37,13 | -1,59% | - |
| 27.06.2025 | 36,37 | 37,81 | 36,29 | 37,73 | 3,80% | - |
| 26.06.2025 | 36,72 | 37,59 | 36,23 | 36,35 | -1,01% | - |
| 25.06.2025 | 36,75 | 37,02 | 36,47 | 36,72 | -0,11% | - |
| 24.06.2025 | 36,12 | 36,85 | 36,11 | 36,76 | 3,17% | - |
| 23.06.2025 | 35,59 | 35,63 | 34,73 | 35,63 | -0,11% | - |
| 20.06.2025 | 35,63 | 36,17 | 35,61 | 35,67 | 0,06% | - |
| 19.06.2025 | 35,33 | 35,75 | 34,93 | 35,65 | 0,91% | - |
| 18.06.2025 | 35,12 | 35,45 | 34,34 | 35,33 | 0,68% | - |
| 17.06.2025 | 35,84 | 35,89 | 34,95 | 35,09 | -2,15% | - |
| 16.06.2025 | 35,76 | 36,14 | 35,37 | 35,86 | 0,28% | - |
| 13.06.2025 | 37,40 | 37,40 | 35,36 | 35,76 | -4,41% | - |
| 12.06.2025 | 38,29 | 38,40 | 37,31 | 37,41 | -2,30% | - |
| 11.06.2025 | 38,75 | 39,48 | 38,25 | 38,29 | -1,44% | - |
| 10.06.2025 | 39,75 | 40,06 | 38,49 | 38,85 | -2,07% | - |
| 09.06.2025 | 41,12 | 41,25 | 39,43 | 39,67 | -3,67% | - |
| 06.06.2025 | 40,90 | 41,32 | 40,90 | 41,18 | 0,66% | - |
| 05.06.2025 | 40,39 | 41,18 | 40,30 | 40,91 | 1,29% | - |
| 04.06.2025 | 39,86 | 40,52 | 39,82 | 40,39 | 1,33% | - |
| 03.06.2025 | 39,43 | 39,87 | 38,88 | 39,86 | 1,01% | - |
| 02.06.2025 | 40,43 | 40,43 | 38,96 | 39,46 | -2,40% | - |
| 30.05.2025 | 40,15 | 40,72 | 39,79 | 40,43 | 0,70% | - |
| 29.05.2025 | 40,26 | 40,77 | 39,99 | 40,15 | -0,20% | - |
| 28.05.2025 | 40,05 | 40,78 | 39,77 | 40,23 | 0,45% | - |
| 27.05.2025 | 39,61 | 40,63 | 39,35 | 40,05 | 1,11% | 3,00 |
| 26.05.2025 | 39,50 | 40,34 | 38,76 | 39,61 | 1,10% | - |
| 23.05.2025 | 40,50 | 40,77 | 38,18 | 39,18 | -3,26% | - |
| 22.05.2025 | 41,44 | 41,97 | 40,36 | 40,50 | -2,17% | - |
| 21.05.2025 | 42,51 | 42,55 | 41,28 | 41,40 | -2,66% | - |
| 20.05.2025 | 42,74 | 42,84 | 41,62 | 42,53 | -0,54% | - |
| 19.05.2025 | 42,90 | 42,90 | 41,76 | 42,76 | -0,33% | - |
| 16.05.2025 | 42,49 | 42,90 | 42,04 | 42,90 | 0,85% | - |