43,940€
-0,66%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 49,35 | 50,35 | 49,25 | 49,71 | 0,81% | - |
| 04.05.2026 | 50,19 | 50,23 | 49,09 | 49,31 | -1,40% | - |
| 30.04.2026 | 48,59 | 50,23 | 48,39 | 50,01 | 2,42% | - |
| 29.04.2026 | 48,29 | 49,16 | 48,15 | 48,83 | 1,54% | - |
| 28.04.2026 | 49,49 | 49,55 | 47,73 | 48,09 | -3,06% | - |
| 27.04.2026 | 49,97 | 50,93 | 49,46 | 49,61 | -1,11% | 360,00 |
| 24.04.2026 | 47,02 | 50,38 | 46,97 | 50,17 | 4,71% | - |
| 23.04.2026 | 46,82 | 49,35 | 46,82 | 47,91 | 7,45% | 3.016,00 |
| 22.04.2026 | 44,93 | 45,12 | 44,25 | 44,59 | 0,27% | - |
| 21.04.2026 | 45,69 | 46,02 | 44,39 | 44,47 | -2,63% | - |
| 20.04.2026 | 44,79 | 45,74 | 44,71 | 45,67 | 0,84% | - |
| 17.04.2026 | 44,73 | 45,84 | 44,55 | 45,29 | 1,41% | 16,00 |
| 16.04.2026 | 44,13 | 44,82 | 44,07 | 44,66 | 1,64% | - |
| 15.04.2026 | 43,75 | 44,71 | 43,73 | 43,94 | -0,07% | - |
| 14.04.2026 | 43,31 | 45,22 | 43,31 | 43,97 | 1,34% | - |
| 13.04.2026 | 41,61 | 43,39 | 41,59 | 43,39 | 2,84% | - |
| 10.04.2026 | 42,15 | 43,12 | 41,79 | 42,19 | -0,05% | - |
| 09.04.2026 | 41,82 | 42,97 | 41,58 | 42,21 | 0,43% | - |
| 08.04.2026 | 41,85 | 42,55 | 41,51 | 42,03 | 4,63% | 1.694,00 |
| 07.04.2026 | 39,85 | 40,59 | 39,44 | 40,17 | 0,20% | 18,00 |
| 02.04.2026 | 39,13 | 40,19 | 38,82 | 40,09 | -0,15% | - |
| 01.04.2026 | 39,09 | 40,40 | 39,09 | 40,15 | 3,03% | - |
| 31.03.2026 | 38,63 | 39,05 | 37,64 | 38,97 | 1,99% | - |
| 30.03.2026 | 37,23 | 38,55 | 36,89 | 38,21 | 2,74% | - |
| 27.03.2026 | 38,72 | 38,76 | 37,15 | 37,19 | -3,73% | - |
| 26.03.2026 | 38,11 | 39,01 | 37,99 | 38,63 | 0,89% | - |
| 25.03.2026 | 38,67 | 39,53 | 37,90 | 38,29 | -1,14% | - |
| 24.03.2026 | 37,57 | 38,85 | 37,37 | 38,73 | 1,84% | - |
| 23.03.2026 | 36,91 | 39,02 | 35,44 | 38,03 | 1,49% | - |
| 20.03.2026 | 39,52 | 39,87 | 37,21 | 37,47 | -5,16% | 1.931,00 |
| 19.03.2026 | 40,21 | 40,32 | 39,09 | 39,51 | -1,69% | - |
| 18.03.2026 | 41,73 | 41,75 | 40,15 | 40,19 | -2,71% | - |
| 17.03.2026 | 37,37 | 41,38 | 37,33 | 41,31 | 9,66% | 1.920,00 |
| 16.03.2026 | 37,29 | 37,90 | 36,61 | 37,67 | 2,23% | - |
| 13.03.2026 | 37,47 | 38,11 | 36,85 | 36,85 | -1,60% | - |
| 12.03.2026 | 37,19 | 38,06 | 37,17 | 37,45 | -0,43% | - |
| 11.03.2026 | 37,53 | 37,99 | 37,25 | 37,61 | 0,43% | - |
| 10.03.2026 | 37,29 | 38,58 | 37,24 | 37,45 | 0,16% | - |
| 09.03.2026 | 36,41 | 37,61 | 36,14 | 37,39 | -0,48% | - |
| 06.03.2026 | 37,81 | 38,48 | 37,30 | 37,57 | -0,16% | - |
| 05.03.2026 | 37,89 | 38,96 | 37,31 | 37,63 | -1,62% | - |
| 04.03.2026 | 36,87 | 38,31 | 36,70 | 38,25 | 2,74% | - |
| 03.03.2026 | 37,85 | 37,89 | 36,25 | 37,23 | -2,62% | - |
| 02.03.2026 | 38,93 | 39,18 | 38,02 | 38,23 | -3,63% | - |
| 27.02.2026 | 38,07 | 40,40 | 38,07 | 39,67 | 3,98% | 115,00 |
| 26.02.2026 | 37,03 | 38,19 | 36,99 | 38,15 | 2,66% | - |
| 25.02.2026 | 36,57 | 37,31 | 36,50 | 37,16 | 1,78% | - |
| 24.02.2026 | 36,31 | 36,67 | 35,46 | 36,51 | 0,61% | - |
| 23.02.2026 | 36,85 | 36,93 | 36,15 | 36,29 | -2,10% | 90,00 |
| 20.02.2026 | 36,87 | 37,38 | 36,62 | 37,07 | 0,49% | - |
| 19.02.2026 | 37,11 | 37,47 | 36,72 | 36,89 | -0,49% | - |
| 18.02.2026 | 36,89 | 37,17 | 36,49 | 37,07 | 0,54% | - |
| 17.02.2026 | 36,65 | 36,91 | 35,94 | 36,87 | 0,19% | - |
| 16.02.2026 | 37,13 | 37,67 | 36,73 | 36,80 | -0,89% | 210,00 |
| 13.02.2026 | 37,05 | 38,29 | 36,55 | 37,13 | 0,16% | - |
| 12.02.2026 | 37,81 | 38,03 | 36,96 | 37,07 | -1,72% | - |
| 11.02.2026 | 38,21 | 38,41 | 37,25 | 37,72 | -0,95% | - |
| 10.02.2026 | 37,41 | 38,21 | 37,34 | 38,08 | 1,57% | - |
| 09.02.2026 | 37,87 | 38,33 | 36,84 | 37,49 | -0,90% | - |
| 06.02.2026 | 37,57 | 37,92 | 36,65 | 37,83 | 0,91% | - |
| 05.02.2026 | 38,35 | 38,82 | 37,24 | 37,49 | -2,04% | - |
| 04.02.2026 | 37,57 | 38,88 | 37,41 | 38,27 | 2,03% | - |
| 03.02.2026 | 37,93 | 38,03 | 37,16 | 37,51 | -0,69% | - |
| 02.02.2026 | 37,59 | 37,88 | 36,92 | 37,77 | -0,63% | 3.360,00 |
| 30.01.2026 | 38,29 | 38,64 | 37,87 | 38,01 | -1,20% | - |
| 29.01.2026 | 38,87 | 38,93 | 37,68 | 38,47 | -0,52% | - |
| 28.01.2026 | 39,57 | 40,40 | 38,24 | 38,67 | -0,57% | - |
| 27.01.2026 | 38,00 | 41,53 | 37,79 | 38,89 | 7,11% | 3.518,00 |
| 26.01.2026 | 36,83 | 36,91 | 35,32 | 36,31 | -1,36% | - |
| 23.01.2026 | 37,05 | 37,60 | 36,53 | 36,81 | -0,59% | - |
| 22.01.2026 | 36,69 | 37,34 | 36,53 | 37,03 | 1,15% | - |
| 21.01.2026 | 36,27 | 36,75 | 35,63 | 36,61 | 1,47% | 1.820,00 |
| 20.01.2026 | 35,91 | 36,68 | 35,63 | 36,08 | 0,08% | - |
| 19.01.2026 | 37,19 | 37,19 | 35,82 | 36,05 | -4,53% | - |
| 16.01.2026 | 37,95 | 38,08 | 37,36 | 37,76 | -0,37% | - |
| 15.01.2026 | 37,33 | 38,07 | 36,88 | 37,90 | 2,02% | - |
| 14.01.2026 | 36,69 | 37,15 | 36,01 | 37,15 | 1,14% | - |
| 13.01.2026 | 37,57 | 38,72 | 36,21 | 36,73 | -2,24% | - |
| 12.01.2026 | 37,43 | 38,16 | 37,13 | 37,57 | 0,21% | - |
| 09.01.2026 | 37,17 | 37,52 | 36,58 | 37,49 | 0,64% | - |
| 08.01.2026 | 37,81 | 38,02 | 37,01 | 37,25 | -1,79% | - |
| 07.01.2026 | 37,65 | 38,66 | 37,39 | 37,93 | 0,53% | - |
| 06.01.2026 | 37,81 | 37,82 | 37,56 | 37,73 | -0,03% | - |
| 05.01.2026 | 37,39 | 37,77 | 37,14 | 37,74 | 1,26% | - |
| 02.01.2026 | 38,51 | 38,68 | 37,09 | 37,27 | -3,74% | - |
| 30.12.2025 | 38,89 | 38,91 | 38,41 | 38,72 | -0,33% | - |
| 29.12.2025 | 38,29 | 39,06 | 38,14 | 38,85 | 1,62% | - |
| 23.12.2025 | 38,47 | 38,85 | 38,10 | 38,23 | -0,62% | - |
| 22.12.2025 | 38,39 | 38,68 | 38,30 | 38,47 | 0,16% | - |
| 19.12.2025 | 38,17 | 38,75 | 37,80 | 38,41 | 0,68% | 1.450,00 |
| 18.12.2025 | 39,21 | 39,46 | 38,09 | 38,15 | -2,45% | - |
| 17.12.2025 | 40,85 | 41,09 | 38,75 | 39,11 | -4,12% | - |
| 16.12.2025 | 40,45 | 41,19 | 40,35 | 40,79 | 0,34% | - |
| 15.12.2025 | 40,93 | 41,63 | 40,25 | 40,65 | -0,39% | - |
| 12.12.2025 | 41,31 | 41,71 | 40,46 | 40,81 | -1,02% | - |
| 11.12.2025 | 41,15 | 42,12 | 40,82 | 41,23 | -0,53% | - |
| 10.12.2025 | 40,84 | 41,51 | 40,07 | 41,45 | 1,49% | - |
| 09.12.2025 | 41,39 | 41,57 | 40,83 | 40,84 | -1,19% | - |
| 08.12.2025 | 41,53 | 41,95 | 40,90 | 41,33 | -0,43% | 1.200,00 |
| 05.12.2025 | 42,19 | 42,25 | 41,20 | 41,51 | -1,57% | 240,00 |