48,810€
-0,89%
Echtzeit-Aktienkurs HMS NETWORKS AB
Bid:
Ask:
Aktienkurse zur HMS NETWORKS AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 49,18 | 49,30 | 47,76 | 48,81 | -0,89% | - |
| 19.10.2026 | 49,98 | 50,11 | 49,05 | 49,25 | -0,97% | 140,00 |
| 16.10.2026 | 50,75 | 50,98 | 49,59 | 49,73 | -1,52% | - |
| 15.10.2026 | 50,50 | 50,50 | 50,45 | 50,50 | -0,15% | - |
| 14.10.2026 | 50,30 | 51,33 | 50,00 | 50,58 | 0,60% | - |
| 13.10.2026 | 50,45 | 50,95 | 49,62 | 50,28 | -0,40% | - |
| 12.10.2026 | 50,50 | 50,95 | 50,15 | 50,48 | 0,00% | - |
| 09.10.2026 | 50,50 | 51,18 | 50,33 | 50,48 | 0,30% | - |
| 08.10.2026 | 50,45 | 50,75 | 49,40 | 50,33 | -0,49% | - |
| 07.10.2026 | 50,70 | 50,93 | 50,03 | 50,58 | -0,59% | - |
| 06.10.2026 | 49,35 | 51,28 | 49,33 | 50,88 | 3,03% | 750,00 |
| 05.10.2026 | 49,55 | 50,23 | 49,15 | 49,38 | -0,74% | 1.100,00 |
| 02.10.2026 | 48,30 | 49,88 | 48,22 | 49,75 | 3,32% | - |
| 01.10.2026 | 47,95 | 48,46 | 47,46 | 48,15 | 0,65% | 145,00 |
| 30.09.2026 | 48,47 | 48,86 | 47,78 | 47,84 | -1,03% | - |
| 29.09.2026 | 47,69 | 48,79 | 47,65 | 48,34 | 1,09% | - |
| 28.09.2026 | 48,55 | 48,66 | 47,51 | 47,82 | -2,17% | - |
| 25.09.2026 | 47,88 | 48,93 | 47,86 | 48,88 | 2,24% | - |
| 24.09.2026 | 49,15 | 49,21 | 47,53 | 47,81 | -3,06% | 1.650,00 |
| 23.09.2026 | 49,23 | 50,01 | 48,63 | 49,32 | 0,14% | 26,00 |
| 22.09.2026 | 48,36 | 49,35 | 47,52 | 49,25 | 1,74% | 29,00 |
| 21.09.2026 | 47,62 | 48,91 | 47,62 | 48,41 | 2,33% | - |
| 18.09.2026 | 46,82 | 47,83 | 46,72 | 47,31 | 1,11% | 126,00 |
| 17.09.2026 | 47,02 | 47,47 | 46,55 | 46,79 | 0,09% | - |
| 16.09.2026 | 46,17 | 46,95 | 46,15 | 46,75 | 1,52% | - |
| 15.09.2026 | 46,25 | 46,29 | 44,74 | 46,05 | -0,56% | - |
| 14.09.2026 | 47,26 | 47,43 | 45,82 | 46,31 | -2,09% | 4.500,00 |
| 11.09.2026 | 46,54 | 47,46 | 46,34 | 47,30 | 1,92% | 3.000,00 |
| 10.09.2026 | 47,14 | 47,65 | 46,18 | 46,41 | -1,19% | - |
| 09.09.2026 | 46,68 | 47,28 | 46,23 | 46,97 | 0,69% | - |
| 08.09.2026 | 47,20 | 47,20 | 46,00 | 46,65 | -1,23% | - |
| 07.09.2026 | 46,06 | 47,34 | 46,02 | 47,23 | 2,21% | 4.428,00 |
| 04.09.2026 | 46,32 | 46,85 | 45,96 | 46,21 | -0,35% | - |
| 03.09.2026 | 45,08 | 46,58 | 44,98 | 46,37 | 2,88% | - |
| 02.09.2026 | 46,12 | 46,22 | 44,52 | 45,07 | -2,34% | - |
| 01.09.2026 | 46,63 | 46,84 | 45,67 | 46,15 | -0,73% | - |
| 31.08.2026 | 47,00 | 47,08 | 46,15 | 46,49 | -1,11% | 200,00 |
| 28.08.2026 | 46,62 | 47,59 | 46,62 | 47,01 | 0,86% | - |
| 27.08.2026 | 46,01 | 47,07 | 45,97 | 46,61 | 1,70% | - |
| 26.08.2026 | 45,06 | 46,75 | 45,04 | 45,83 | 1,78% | 5.600,00 |
| 25.08.2026 | 44,38 | 45,50 | 44,25 | 45,03 | 1,72% | - |
| 24.08.2026 | 44,70 | 44,89 | 44,04 | 44,27 | -1,16% | - |
| 21.08.2026 | 44,42 | 45,14 | 44,06 | 44,79 | 1,13% | - |
| 20.08.2026 | 44,38 | 44,65 | 44,23 | 44,29 | 0,09% | - |
| 19.08.2026 | 44,17 | 44,71 | 43,93 | 44,25 | -10,98% | - |
| 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% | - |