48,920€
-0,63%
Echtzeit-Aktienkurs HMS NETWORKS AB
Bid:
Ask:
Aktienkurse zur HMS NETWORKS AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 49,17 | 49,26 | 47,77 | 48,82 | -0,83% | - |
| 19.10.2026 | 49,68 | 50,10 | 49,06 | 49,23 | -0,89% | - |
| 16.10.2026 | 50,55 | 50,90 | 49,57 | 49,67 | -1,50% | - |
| 15.10.2026 | 50,38 | 50,50 | 49,30 | 50,43 | -0,40% | - |
| 14.10.2026 | 50,38 | 51,33 | 50,23 | 50,63 | 1,24% | - |
| 13.10.2026 | 50,35 | 50,93 | 49,63 | 50,01 | -1,03% | - |
| 12.10.2026 | 50,43 | 50,93 | 50,20 | 50,53 | -0,49% | - |
| 09.10.2026 | 50,38 | 51,18 | 50,38 | 50,78 | 1,30% | - |
| 08.10.2026 | 50,58 | 50,73 | 49,41 | 50,13 | -0,79% | - |
| 07.10.2026 | 50,78 | 50,88 | 50,05 | 50,53 | 0,05% | - |
| 06.10.2026 | 49,32 | 51,28 | 49,32 | 50,50 | 2,52% | - |
| 05.10.2026 | 49,59 | 50,20 | 49,14 | 49,26 | -0,67% | - |
| 02.10.2026 | 48,42 | 49,86 | 48,28 | 49,59 | 3,03% | - |
| 01.10.2026 | 47,86 | 48,46 | 47,46 | 48,13 | 0,40% | - |
| 30.09.2026 | 48,72 | 48,85 | 47,82 | 47,94 | -0,37% | - |
| 29.09.2026 | 47,84 | 48,79 | 47,53 | 48,12 | -0,15% | - |
| 28.09.2026 | 48,57 | 48,66 | 47,80 | 48,19 | -0,82% | - |
| 25.09.2026 | 47,75 | 48,93 | 47,67 | 48,59 | 1,40% | - |
| 24.09.2026 | 49,22 | 49,30 | 47,48 | 47,92 | -2,80% | 150,00 |
| 23.09.2026 | 49,31 | 50,00 | 48,66 | 49,30 | 0,06% | - |
| 22.09.2026 | 48,37 | 49,27 | 47,52 | 49,27 | 1,73% | - |
| 21.09.2026 | 47,37 | 48,91 | 47,37 | 48,43 | 2,45% | - |
| 18.09.2026 | 46,74 | 47,83 | 46,66 | 47,27 | 0,94% | - |
| 17.09.2026 | 47,12 | 47,47 | 46,58 | 46,83 | 0,17% | - |
| 16.09.2026 | 46,07 | 46,99 | 46,07 | 46,75 | 2,16% | - |
| 15.09.2026 | 45,98 | 46,21 | 44,74 | 45,76 | -0,80% | - |
| 14.09.2026 | 47,04 | 47,34 | 46,00 | 46,13 | -2,37% | - |
| 11.09.2026 | 46,35 | 47,46 | 46,35 | 47,25 | 1,90% | - |
| 10.09.2026 | 47,15 | 47,65 | 46,19 | 46,37 | -1,36% | - |
| 09.09.2026 | 46,62 | 47,28 | 46,25 | 47,01 | 0,62% | - |
| 08.09.2026 | 47,22 | 47,30 | 46,00 | 46,72 | -1,21% | - |
| 07.09.2026 | 46,15 | 47,34 | 46,00 | 47,29 | 2,51% | - |
| 04.09.2026 | 46,29 | 46,80 | 45,96 | 46,13 | -0,39% | - |
| 03.09.2026 | 45,03 | 46,58 | 44,90 | 46,31 | 2,84% | - |
| 02.09.2026 | 46,17 | 46,22 | 44,56 | 45,03 | -2,62% | - |
| 01.09.2026 | 46,55 | 46,81 | 45,68 | 46,24 | -0,54% | - |
| 31.08.2026 | 46,91 | 47,09 | 46,16 | 46,49 | -1,27% | - |
| 28.08.2026 | 46,82 | 47,59 | 46,64 | 47,09 | 1,12% | - |
| 27.08.2026 | 45,96 | 47,04 | 45,96 | 46,57 | 1,70% | - |
| 26.08.2026 | 45,02 | 46,73 | 45,02 | 45,79 | 1,87% | - |
| 25.08.2026 | 44,23 | 45,47 | 44,23 | 44,95 | 1,33% | - |
| 24.08.2026 | 44,68 | 44,86 | 44,05 | 44,36 | -0,92% | - |
| 21.08.2026 | 44,43 | 45,14 | 44,07 | 44,77 | 1,22% | - |
| 20.08.2026 | 44,22 | 44,64 | 43,80 | 44,23 | 0,00% | - |
| 19.08.2026 | 44,18 | 44,71 | 43,93 | 44,23 | -0,09% | - |
| 18.08.2026 | 44,41 | 45,74 | 43,98 | 44,27 | -0,72% | - |
| 17.08.2026 | 44,39 | 44,95 | 44,13 | 44,59 | 0,45% | - |
| 14.08.2026 | 44,55 | 45,05 | 43,90 | 44,39 | -0,43% | - |
| 13.08.2026 | 44,60 | 45,03 | 44,34 | 44,58 | 0,07% | - |
| 12.08.2026 | 44,03 | 45,32 | 44,03 | 44,55 | 1,30% | - |
| 11.08.2026 | 44,45 | 44,56 | 43,36 | 43,98 | -0,68% | - |
| 10.08.2026 | 44,94 | 45,28 | 43,95 | 44,28 | -1,49% | - |
| 07.08.2026 | 44,74 | 45,58 | 44,61 | 44,95 | 0,58% | - |
| 06.08.2026 | 45,62 | 45,76 | 44,63 | 44,69 | -2,17% | - |
| 05.08.2026 | 45,53 | 46,45 | 45,51 | 45,68 | 0,51% | - |
| 04.08.2026 | 45,15 | 45,79 | 44,81 | 45,45 | 0,80% | - |
| 03.08.2026 | 44,91 | 45,72 | 44,37 | 45,09 | 0,36% | - |
| 31.07.2026 | 44,33 | 45,66 | 44,28 | 44,93 | 1,38% | - |
| 30.07.2026 | 43,06 | 44,55 | 42,99 | 44,32 | 2,10% | - |
| 29.07.2026 | 43,76 | 44,19 | 42,88 | 43,41 | -0,71% | - |
| 28.07.2026 | 43,00 | 43,81 | 42,88 | 43,72 | 1,70% | - |
| 27.07.2026 | 42,52 | 43,71 | 42,52 | 42,99 | 1,20% | - |
| 24.07.2026 | 41,05 | 42,74 | 40,56 | 42,48 | 3,74% | - |
| 23.07.2026 | 42,74 | 42,76 | 40,72 | 40,95 | -4,26% | - |
| 22.07.2026 | 42,74 | 43,01 | 41,94 | 42,77 | 0,16% | - |
| 21.07.2026 | 42,25 | 42,79 | 41,99 | 42,70 | 0,07% | - |
| 20.07.2026 | 43,76 | 43,89 | 42,64 | 42,67 | -2,51% | - |
| 17.07.2026 | 42,89 | 44,35 | 42,68 | 43,77 | 0,55% | - |
| 16.07.2026 | 44,34 | 44,66 | 43,15 | 43,53 | -1,69% | - |
| 15.07.2026 | 43,82 | 45,53 | 43,75 | 44,28 | 0,93% | - |
| 14.07.2026 | 43,99 | 46,31 | 42,87 | 43,87 | -0,86% | 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% | - |