32,570€
-1,30%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 33,18 | 33,18 | 33,00 | 33,00 | 1,48% | 250,00 |
| 07.01.2026 | 32,52 | 32,52 | 32,52 | 32,52 | 0,06% | - |
| 06.01.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -1,34% | - |
| 05.01.2026 | 32,94 | 32,94 | 32,94 | 32,94 | 0,92% | - |
| 02.01.2026 | 32,64 | 32,64 | 32,64 | 32,64 | 0,93% | - |
| 30.12.2025 | 32,34 | 32,34 | 32,34 | 32,34 | 0,19% | - |
| 29.12.2025 | 32,02 | 32,28 | 32,02 | 32,28 | 1,32% | 200,00 |
| 23.12.2025 | 31,86 | 31,86 | 31,86 | 31,86 | 0,06% | - |
| 22.12.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -0,81% | - |
| 19.12.2025 | 32,10 | 32,10 | 32,10 | 32,10 | 1,13% | - |
| 18.12.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 0,00% | - |
| 17.12.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 1,67% | - |
| 16.12.2025 | 31,22 | 31,22 | 31,22 | 31,22 | -1,14% | - |
| 15.12.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,25% | - |
| 12.12.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 0,89% | - |
| 11.12.2025 | 31,38 | 31,38 | 31,38 | 31,38 | 0,32% | - |
| 10.12.2025 | 31,28 | 31,28 | 31,28 | 31,28 | -0,82% | - |
| 09.12.2025 | 31,54 | 31,54 | 31,54 | 31,54 | 0,13% | - |
| 08.12.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,07% | - |
| 05.12.2025 | 31,84 | 31,84 | 31,84 | 31,84 | 1,08% | - |
| 04.12.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,90% | - |
| 03.12.2025 | 31,22 | 31,22 | 31,22 | 31,22 | -0,38% | - |
| 02.12.2025 | 31,34 | 31,34 | 31,34 | 31,34 | 0,06% | - |
| 01.12.2025 | 31,30 | 31,32 | 31,30 | 31,32 | -1,51% | - |
| 28.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,70% | - |
| 27.11.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,57% | - |
| 26.11.2025 | 31,76 | 31,76 | 31,76 | 31,76 | 1,79% | - |
| 25.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | - |
| 24.11.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 1,29% | - |
| 21.11.2025 | 30,64 | 31,10 | 30,64 | 31,10 | -2,08% | 225,00 |
| 20.11.2025 | 31,76 | 31,76 | 31,76 | 31,76 | 2,45% | - |
| 19.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,21% | - |
| 18.11.2025 | 31,38 | 31,38 | 31,38 | 31,38 | -1,44% | - |
| 17.11.2025 | 31,84 | 31,84 | 31,84 | 31,84 | -2,57% | - |
| 14.11.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -1,51% | - |
| 13.11.2025 | 33,18 | 33,18 | 33,18 | 33,18 | 0,42% | - |
| 12.11.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 2,48% | - |
| 11.11.2025 | 32,24 | 32,24 | 32,24 | 32,24 | -0,62% | - |
| 10.11.2025 | 32,44 | 32,44 | 32,44 | 32,44 | 0,68% | - |
| 07.11.2025 | 32,22 | 32,22 | 32,22 | 32,22 | 0,00% | - |
| 06.11.2025 | 32,22 | 32,22 | 32,22 | 32,22 | 2,09% | - |
| 05.11.2025 | 31,56 | 31,56 | 31,56 | 31,56 | 0,13% | - |
| 04.11.2025 | 31,52 | 31,52 | 31,52 | 31,52 | -4,77% | - |
| 03.11.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 1,47% | - |
| 31.10.2025 | 32,62 | 32,62 | 32,62 | 32,62 | 1,81% | - |
| 30.10.2025 | 32,04 | 32,04 | 32,04 | 32,04 | -1,05% | - |
| 29.10.2025 | 32,38 | 32,38 | 32,38 | 32,38 | 0,19% | - |
| 28.10.2025 | 32,32 | 32,32 | 32,32 | 32,32 | -2,42% | - |
| 27.10.2025 | 33,12 | 33,12 | 33,12 | 33,12 | 1,97% | - |
| 24.10.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 0,81% | - |
| 23.10.2025 | 32,22 | 32,22 | 32,22 | 32,22 | 1,45% | - |
| 22.10.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -0,63% | - |
| 21.10.2025 | 31,96 | 31,96 | 31,96 | 31,96 | 0,69% | - |
| 20.10.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 2,12% | - |
| 17.10.2025 | 31,08 | 31,08 | 31,08 | 31,08 | -0,77% | - |
| 16.10.2025 | 31,32 | 31,32 | 31,32 | 31,32 | -0,95% | - |
| 15.10.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 1,28% | - |
| 14.10.2025 | 31,22 | 31,22 | 31,22 | 31,22 | 0,32% | - |
| 13.10.2025 | 31,12 | 31,12 | 31,12 | 31,12 | -1,64% | - |
| 10.10.2025 | 31,64 | 31,64 | 31,64 | 31,64 | 0,00% | - |
| 09.10.2025 | 31,64 | 31,64 | 31,64 | 31,64 | -0,69% | - |
| 08.10.2025 | 31,86 | 31,86 | 31,86 | 31,86 | -0,87% | - |
| 07.10.2025 | 32,14 | 32,14 | 32,14 | 32,14 | -2,49% | - |
| 06.10.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 0,49% | - |
| 03.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,49% | - |
| 02.10.2025 | 32,96 | 32,96 | 32,96 | 32,96 | 2,23% | - |
| 01.10.2025 | 32,24 | 32,24 | 32,24 | 32,24 | 0,44% | - |
| 30.09.2025 | 32,10 | 32,10 | 32,10 | 32,10 | -0,62% | - |
| 29.09.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -0,06% | 20,00 |
| 26.09.2025 | 32,32 | 32,32 | 32,32 | 32,32 | -0,68% | - |
| 25.09.2025 | 32,54 | 32,54 | 32,54 | 32,54 | 0,06% | - |
| 24.09.2025 | 32,52 | 32,52 | 32,52 | 32,52 | 0,74% | - |
| 23.09.2025 | 32,28 | 32,28 | 32,28 | 32,28 | 0,44% | - |
| 22.09.2025 | 32,14 | 32,14 | 32,14 | 32,14 | -0,74% | - |
| 19.09.2025 | 32,38 | 32,38 | 32,38 | 32,38 | -2,76% | - |
| 18.09.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -0,66% | - |
| 17.09.2025 | 33,52 | 33,52 | 33,52 | 33,52 | 1,45% | - |
| 16.09.2025 | 33,04 | 33,04 | 33,04 | 33,04 | 0,85% | - |
| 15.09.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 0,18% | - |
| 12.09.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,30% | - |
| 11.09.2025 | 32,95 | 33,05 | 32,57 | 32,80 | -0,85% | - |
| 10.09.2025 | 33,08 | 33,08 | 33,08 | 33,08 | -0,42% | - |
| 09.09.2025 | 33,23 | 33,66 | 33,09 | 33,22 | -0,03% | - |
| 08.09.2025 | 33,37 | 33,49 | 32,93 | 33,23 | 1,93% | - |
| 05.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,24% | - |
| 04.09.2025 | 32,68 | 32,68 | 32,68 | 32,68 | -0,37% | - |
| 03.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,09% | - |
| 02.09.2025 | 33,16 | 33,16 | 33,16 | 33,16 | -0,72% | - |
| 01.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,66% | - |
| 29.08.2025 | 33,18 | 33,18 | 33,18 | 33,18 | -0,36% | - |
| 28.08.2025 | 33,30 | 33,30 | 33,30 | 33,30 | -1,42% | - |
| 27.08.2025 | 33,78 | 33,78 | 33,78 | 33,78 | 0,12% | - |
| 26.08.2025 | 33,74 | 33,74 | 33,74 | 33,74 | -0,76% | - |
| 25.08.2025 | 33,74 | 34,00 | 33,74 | 34,00 | 2,10% | 150,00 |
| 22.08.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 0,36% | - |
| 21.08.2025 | 33,18 | 33,18 | 33,18 | 33,18 | 1,53% | - |
| 20.08.2025 | 32,68 | 32,68 | 32,68 | 32,68 | 0,62% | - |
| 19.08.2025 | 32,48 | 32,48 | 32,48 | 32,48 | 0,12% | - |
| 18.08.2025 | 32,52 | 32,52 | 32,44 | 32,44 | -1,34% | 70,00 |
| 15.08.2025 | 32,50 | 32,88 | 32,50 | 32,88 | -1,50% | 200,00 |