36,330€
-1,46%
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 | 36,85 | 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% | - |
15.05.2025 | 42,43 | 42,63 | 42,07 | 42,54 | 0,26% | 63,00 |
14.05.2025 | 42,42 | 42,90 | 41,81 | 42,43 | 0,02% | - |
13.05.2025 | 42,12 | 42,71 | 41,80 | 42,42 | 0,74% | - |
12.05.2025 | 39,09 | 42,11 | 39,09 | 42,11 | 7,78% | - |
09.05.2025 | 39,41 | 40,18 | 38,96 | 39,07 | -0,69% | - |
08.05.2025 | 38,97 | 39,82 | 38,97 | 39,34 | 1,16% | - |
07.05.2025 | 39,20 | 39,46 | 38,30 | 38,89 | -0,79% | - |
06.05.2025 | 39,31 | 39,51 | 38,50 | 39,20 | -0,31% | - |
05.05.2025 | 39,82 | 39,86 | 38,94 | 39,32 | -1,26% | - |
02.05.2025 | 39,44 | 40,05 | 38,96 | 39,82 | 0,96% | 500,00 |
30.04.2025 | 38,77 | 39,50 | 38,59 | 39,44 | 1,75% | - |
29.04.2025 | 39,74 | 39,89 | 37,91 | 38,76 | -2,47% | - |
28.04.2025 | 39,31 | 40,13 | 39,05 | 39,74 | 1,09% | - |
25.04.2025 | 39,98 | 40,56 | 38,75 | 39,31 | -1,65% | - |
24.04.2025 | 38,12 | 39,98 | 37,48 | 39,97 | 4,85% | 63,00 |
23.04.2025 | 32,92 | 38,21 | 32,89 | 38,12 | 16,68% | 440,00 |
22.04.2025 | 31,70 | 32,72 | 30,17 | 32,67 | 2,74% | 500,00 |
17.04.2025 | 31,85 | 32,28 | 31,37 | 31,80 | -0,16% | - |
16.04.2025 | 33,49 | 33,49 | 31,68 | 31,85 | -5,21% | - |
15.04.2025 | 32,87 | 33,92 | 32,80 | 33,60 | 2,25% | - |
14.04.2025 | 31,95 | 33,06 | 31,67 | 32,86 | 3,63% | - |
11.04.2025 | 34,39 | 34,71 | 30,00 | 31,71 | -7,82% | - |
10.04.2025 | 35,76 | 37,18 | 33,49 | 34,40 | -4,26% | - |
09.04.2025 | 34,69 | 36,13 | 32,55 | 35,93 | 2,72% | - |
08.04.2025 | 35,22 | 37,01 | 34,45 | 34,98 | -0,68% | - |
07.04.2025 | 36,99 | 37,62 | 34,51 | 35,22 | -6,16% | - |
04.04.2025 | 41,05 | 41,15 | 37,05 | 37,53 | -8,57% | - |
03.04.2025 | 41,84 | 42,14 | 40,84 | 41,05 | -3,16% | - |
02.04.2025 | 42,35 | 42,48 | 41,14 | 42,39 | 0,09% | - |
01.04.2025 | 40,87 | 42,75 | 40,80 | 42,35 | 3,49% | - |
31.03.2025 | 41,52 | 41,52 | 39,93 | 40,92 | -1,75% | - |
28.03.2025 | 42,49 | 42,51 | 41,27 | 41,65 | -2,07% | - |
27.03.2025 | 42,09 | 42,63 | 41,68 | 42,53 | 1,05% | - |
26.03.2025 | 43,81 | 43,90 | 41,99 | 42,09 | -3,93% | - |
25.03.2025 | 43,49 | 43,81 | 43,18 | 43,81 | 0,74% | - |
24.03.2025 | 42,89 | 43,53 | 42,78 | 43,49 | 1,40% | - |
21.03.2025 | 43,21 | 43,44 | 42,62 | 42,89 | -0,88% | - |
20.03.2025 | 43,19 | 43,54 | 42,18 | 43,27 | 0,14% | - |
19.03.2025 | 43,71 | 43,77 | 42,87 | 43,21 | -1,14% | - |
18.03.2025 | 43,07 | 43,80 | 42,84 | 43,71 | 1,49% | - |
17.03.2025 | 42,02 | 43,13 | 41,81 | 43,07 | 2,50% | - |
14.03.2025 | 41,09 | 42,17 | 41,03 | 42,02 | 2,59% | - |
13.03.2025 | 41,38 | 41,70 | 40,81 | 40,96 | -1,04% | - |
12.03.2025 | 41,67 | 41,98 | 41,09 | 41,39 | -0,67% | - |