44,060€
-0,43%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 43,99 | 46,31 | 43,42 | 44,28 | 0,07% | 110,00 |
| 13.07.2026 | 44,27 | 44,53 | 43,17 | 44,25 | -0,09% | - |
| 10.07.2026 | 44,26 | 44,66 | 43,81 | 44,29 | -0,14% | - |
| 09.07.2026 | 43,42 | 44,43 | 43,32 | 44,35 | 2,35% | - |
| 08.07.2026 | 43,55 | 43,81 | 42,55 | 43,33 | -0,87% | - |
| 07.07.2026 | 44,87 | 45,10 | 43,28 | 43,71 | -3,23% | - |
| 06.07.2026 | 45,61 | 45,62 | 44,58 | 45,17 | -0,96% | - |
| 03.07.2026 | 45,68 | 46,12 | 45,58 | 45,61 | 0,53% | - |
| 02.07.2026 | 45,19 | 45,89 | 44,09 | 45,37 | 0,40% | - |
| 01.07.2026 | 45,39 | 45,43 | 44,26 | 45,19 | -0,75% | - |
| 30.06.2026 | 44,90 | 45,80 | 44,82 | 45,53 | 1,65% | - |
| 29.06.2026 | 45,15 | 45,32 | 44,61 | 44,79 | -0,27% | - |
| 26.06.2026 | 46,47 | 46,48 | 44,61 | 44,91 | -3,52% | - |
| 25.06.2026 | 47,12 | 48,03 | 45,72 | 46,55 | -0,94% | - |
| 24.06.2026 | 44,77 | 47,42 | 44,70 | 46,99 | 4,82% | - |
| 23.06.2026 | 45,62 | 45,76 | 44,34 | 44,83 | -2,67% | - |
| 22.06.2026 | 46,48 | 46,77 | 45,33 | 46,06 | -1,12% | - |
| 19.06.2026 | 47,01 | 47,09 | 46,56 | 46,58 | -0,94% | - |
| 18.06.2026 | 46,78 | 47,06 | 46,12 | 47,02 | 1,16% | - |
| 17.06.2026 | 46,76 | 47,42 | 46,42 | 46,48 | -0,49% | - |
| 16.06.2026 | 48,07 | 48,61 | 46,37 | 46,71 | -2,71% | - |
| 15.06.2026 | 48,12 | 49,38 | 47,96 | 48,01 | 1,48% | - |
| 12.06.2026 | 46,51 | 47,33 | 45,85 | 47,31 | 3,84% | - |
| 11.06.2026 | 45,99 | 46,30 | 45,42 | 45,56 | -1,32% | - |
| 10.06.2026 | 47,10 | 47,51 | 45,69 | 46,17 | -2,55% | - |
| 09.06.2026 | 50,03 | 50,18 | 46,75 | 47,38 | -5,09% | - |
| 08.06.2026 | 48,99 | 50,28 | 48,73 | 49,92 | 0,36% | - |
| 05.06.2026 | 51,83 | 52,23 | 49,74 | 49,74 | -3,37% | - |
| 04.06.2026 | 51,48 | 52,18 | 51,25 | 51,48 | -0,72% | - |
| 03.06.2026 | 51,48 | 52,15 | 51,03 | 51,85 | 0,73% | - |
| 02.06.2026 | 49,84 | 51,80 | 49,79 | 51,48 | 3,28% | - |
| 01.06.2026 | 49,94 | 51,03 | 49,19 | 49,84 | -0,05% | - |
| 29.05.2026 | 49,21 | 50,06 | 48,84 | 49,87 | 1,33% | 100,00 |
| 28.05.2026 | 50,38 | 51,53 | 49,09 | 49,21 | -3,98% | - |
| 27.05.2026 | 54,33 | 54,38 | 51,00 | 51,25 | -5,49% | 177,00 |
| 26.05.2026 | 54,58 | 54,75 | 53,78 | 54,23 | -0,60% | - |
| 25.05.2026 | 54,08 | 54,83 | 54,08 | 54,55 | 2,01% | - |
| 22.05.2026 | 52,28 | 53,63 | 52,13 | 53,48 | 2,99% | - |
| 21.05.2026 | 52,23 | 52,23 | 51,10 | 51,93 | -0,10% | - |
| 20.05.2026 | 50,58 | 52,25 | 50,33 | 51,98 | 2,46% | - |
| 19.05.2026 | 51,65 | 52,10 | 50,63 | 50,73 | -1,50% | - |
| 18.05.2026 | 51,68 | 52,33 | 51,15 | 51,50 | -0,15% | - |
| 15.05.2026 | 53,28 | 53,28 | 51,58 | 51,58 | -3,82% | - |
| 14.05.2026 | 53,20 | 53,73 | 53,18 | 53,63 | 0,99% | - |
| 13.05.2026 | 51,93 | 53,63 | 51,93 | 53,10 | 1,87% | - |
| 12.05.2026 | 52,38 | 52,83 | 51,23 | 52,13 | -0,67% | 238,00 |
| 11.05.2026 | 51,73 | 52,85 | 51,08 | 52,48 | 1,30% | - |
| 08.05.2026 | 50,78 | 52,03 | 50,08 | 51,80 | 1,22% | - |
| 07.05.2026 | 51,63 | 52,20 | 50,85 | 51,18 | -0,58% | - |
| 06.05.2026 | 49,68 | 52,48 | 49,50 | 51,48 | 3,61% | - |
| 05.05.2026 | 49,34 | 50,30 | 49,25 | 49,68 | 0,77% | - |
| 04.05.2026 | 50,03 | 50,33 | 49,09 | 49,30 | -1,08% | - |
| 30.04.2026 | 48,77 | 50,23 | 48,38 | 49,84 | 1,98% | - |
| 29.04.2026 | 48,18 | 49,16 | 48,15 | 48,87 | 1,50% | - |
| 28.04.2026 | 49,65 | 49,65 | 47,74 | 48,15 | -2,94% | - |
| 27.04.2026 | 50,11 | 50,90 | 49,46 | 49,61 | -1,13% | - |
| 24.04.2026 | 47,17 | 50,38 | 46,98 | 50,18 | 5,01% | - |
| 23.04.2026 | 44,59 | 49,34 | 44,12 | 47,78 | 7,81% | 1.160,00 |
| 22.04.2026 | 44,45 | 45,12 | 44,25 | 44,32 | -0,69% | - |
| 21.04.2026 | 45,65 | 46,02 | 44,57 | 44,63 | -2,02% | - |
| 20.04.2026 | 45,26 | 45,72 | 44,70 | 45,55 | 0,62% | - |
| 17.04.2026 | 44,65 | 45,83 | 44,55 | 45,27 | 1,48% | - |
| 16.04.2026 | 44,01 | 44,82 | 44,01 | 44,61 | 1,64% | - |
| 15.04.2026 | 43,87 | 44,72 | 43,69 | 43,89 | -0,09% | - |
| 14.04.2026 | 43,41 | 45,22 | 43,35 | 43,93 | 1,53% | - |
| 13.04.2026 | 41,60 | 43,33 | 41,56 | 43,27 | 2,66% | - |
| 10.04.2026 | 42,12 | 43,10 | 41,77 | 42,15 | -0,02% | 350,00 |
| 09.04.2026 | 42,01 | 42,97 | 41,58 | 42,16 | 0,00% | - |
| 08.04.2026 | 40,86 | 42,55 | 40,86 | 42,16 | 5,74% | - |
| 07.04.2026 | 39,90 | 40,59 | 39,45 | 39,87 | -0,52% | - |
| 02.04.2026 | 39,71 | 40,19 | 38,83 | 40,08 | -0,12% | - |
| 01.04.2026 | 38,98 | 40,40 | 38,98 | 40,13 | 3,53% | - |
| 31.03.2026 | 38,27 | 39,03 | 37,64 | 38,76 | 1,41% | - |
| 30.03.2026 | 37,23 | 38,55 | 36,89 | 38,22 | 2,77% | - |
| 27.03.2026 | 38,68 | 38,90 | 37,19 | 37,19 | -3,83% | - |
| 26.03.2026 | 38,12 | 38,99 | 37,99 | 38,67 | 0,94% | - |
| 25.03.2026 | 38,76 | 39,54 | 37,92 | 38,31 | -1,19% | - |
| 24.03.2026 | 37,44 | 38,83 | 37,37 | 38,77 | 2,03% | - |
| 23.03.2026 | 37,28 | 39,02 | 35,45 | 38,00 | 1,85% | - |
| 20.03.2026 | 39,55 | 39,85 | 37,24 | 37,31 | -5,66% | - |
| 19.03.2026 | 40,19 | 40,32 | 39,06 | 39,55 | -1,64% | - |
| 18.03.2026 | 41,70 | 41,76 | 40,12 | 40,21 | -2,73% | - |
| 17.03.2026 | 37,48 | 41,38 | 37,31 | 41,34 | 9,80% | - |
| 16.03.2026 | 37,33 | 37,90 | 36,61 | 37,65 | 2,03% | - |
| 13.03.2026 | 37,46 | 38,01 | 36,89 | 36,90 | -1,47% | - |
| 12.03.2026 | 37,61 | 38,01 | 37,11 | 37,45 | -0,48% | - |
| 11.03.2026 | 37,44 | 37,98 | 37,24 | 37,63 | 0,53% | - |
| 10.03.2026 | 37,34 | 38,57 | 37,23 | 37,43 | 0,19% | - |
| 09.03.2026 | 37,09 | 37,60 | 36,14 | 37,36 | -0,37% | - |
| 06.03.2026 | 37,60 | 38,48 | 37,30 | 37,50 | 0,16% | - |
| 05.03.2026 | 38,27 | 38,96 | 37,31 | 37,44 | -2,12% | - |
| 04.03.2026 | 37,25 | 38,25 | 36,67 | 38,25 | 2,74% | - |
| 03.03.2026 | 38,02 | 38,02 | 36,25 | 37,23 | -2,87% | - |
| 02.03.2026 | 39,27 | 39,27 | 38,02 | 38,33 | -3,33% | - |
| 27.02.2026 | 37,15 | 40,40 | 37,14 | 39,65 | 3,88% | - |
| 26.02.2026 | 36,94 | 38,18 | 36,94 | 38,17 | 2,83% | - |
| 25.02.2026 | 36,49 | 37,31 | 36,49 | 37,12 | 1,67% | - |
| 24.02.2026 | 36,27 | 36,65 | 35,46 | 36,51 | 0,72% | - |
| 23.02.2026 | 37,09 | 37,09 | 36,15 | 36,25 | -2,13% | - |
| 20.02.2026 | 36,90 | 37,37 | 36,62 | 37,04 | 0,73% | - |