34,120€
-4,64%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,45 | 35,92 | 33,71 | 34,12 | -4,00% | - |
| 03.04.2025 | 34,97 | 36,26 | 34,97 | 35,54 | -0,98% | - |
| 02.04.2025 | 36,21 | 36,40 | 35,71 | 35,89 | -0,97% | - |
| 01.04.2025 | 35,71 | 36,62 | 35,53 | 36,24 | -0,98% | - |
| 31.03.2025 | 37,19 | 37,29 | 36,44 | 36,60 | -1,85% | - |
| 28.03.2025 | 36,57 | 37,57 | 36,53 | 37,29 | 1,52% | - |
| 27.03.2025 | 37,01 | 37,04 | 36,57 | 36,73 | -1,02% | - |
| 26.03.2025 | 37,09 | 37,25 | 36,82 | 37,11 | -0,16% | - |
| 25.03.2025 | 37,08 | 37,59 | 36,93 | 37,17 | 0,54% | - |
| 24.03.2025 | 37,41 | 37,61 | 36,65 | 36,97 | -0,70% | - |
| 21.03.2025 | 38,55 | 38,90 | 37,19 | 37,23 | -3,57% | - |
| 20.03.2025 | 38,81 | 38,87 | 38,14 | 38,61 | -0,72% | - |
| 19.03.2025 | 38,83 | 39,01 | 38,63 | 38,89 | 0,00% | - |
| 18.03.2025 | 39,15 | 39,56 | 38,79 | 38,89 | -0,82% | - |
| 17.03.2025 | 38,99 | 39,55 | 38,93 | 39,21 | -0,10% | - |
| 14.03.2025 | 38,57 | 39,31 | 38,45 | 39,25 | 2,29% | - |
| 13.03.2025 | 39,27 | 39,32 | 38,29 | 38,37 | -2,44% | - |
| 12.03.2025 | 39,75 | 39,87 | 39,21 | 39,33 | -1,30% | - |
| 11.03.2025 | 39,99 | 40,54 | 39,35 | 39,85 | 0,20% | - |
| 10.03.2025 | 39,38 | 39,93 | 39,04 | 39,77 | 0,79% | - |
| 07.03.2025 | 38,81 | 39,50 | 38,56 | 39,46 | 1,31% | - |
| 06.03.2025 | 38,85 | 39,43 | 38,69 | 38,95 | 0,83% | - |
| 05.03.2025 | 38,09 | 38,71 | 37,79 | 38,63 | 1,95% | - |
| 04.03.2025 | 38,13 | 38,17 | 37,51 | 37,89 | -0,60% | - |
| 03.03.2025 | 38,17 | 38,33 | 37,73 | 38,12 | 0,37% | - |
| 28.02.2025 | 37,10 | 38,08 | 36,99 | 37,98 | 1,77% | - |
| 27.02.2025 | 37,52 | 37,92 | 37,29 | 37,32 | -0,24% | - |
| 26.02.2025 | 38,16 | 38,31 | 37,31 | 37,41 | -1,84% | - |
| 25.02.2025 | 37,72 | 38,28 | 37,60 | 38,11 | 1,17% | - |
| 24.02.2025 | 38,14 | 38,38 | 37,65 | 37,67 | -0,24% | - |
| 21.02.2025 | 37,99 | 38,37 | 37,66 | 37,76 | -0,47% | - |
| 20.02.2025 | 37,91 | 38,10 | 37,65 | 37,94 | 0,34% | - |
| 19.02.2025 | 38,35 | 38,48 | 37,57 | 37,81 | -1,10% | - |
| 18.02.2025 | 38,68 | 38,85 | 38,18 | 38,23 | -1,24% | - |
| 17.02.2025 | 38,24 | 38,93 | 38,22 | 38,71 | 1,28% | - |
| 14.02.2025 | 37,84 | 38,75 | 37,82 | 38,22 | 1,19% | - |
| 13.02.2025 | 37,35 | 37,98 | 37,26 | 37,77 | 1,40% | - |
| 12.02.2025 | 37,14 | 37,45 | 36,70 | 37,25 | 0,27% | - |
| 11.02.2025 | 37,26 | 37,30 | 36,77 | 37,15 | -0,54% | - |
| 10.02.2025 | 37,16 | 37,48 | 37,06 | 37,35 | 0,78% | - |
| 07.02.2025 | 37,38 | 37,47 | 37,02 | 37,06 | -0,67% | - |
| 06.02.2025 | 37,19 | 37,47 | 36,78 | 37,31 | 0,43% | - |
| 05.02.2025 | 36,68 | 37,65 | 36,63 | 37,15 | 0,95% | - |
| 04.02.2025 | 36,71 | 36,88 | 35,97 | 36,80 | 0,52% | - |
| 03.02.2025 | 35,86 | 37,38 | 35,69 | 36,61 | 0,52% | - |
| 31.01.2025 | 36,51 | 36,98 | 35,28 | 36,42 | -0,55% | - |
| 30.01.2025 | 36,68 | 36,77 | 36,17 | 36,62 | -0,08% | - |
| 29.01.2025 | 36,53 | 36,71 | 36,26 | 36,65 | 1,02% | - |
| 28.01.2025 | 36,13 | 36,49 | 35,93 | 36,28 | 0,11% | - |
| 27.01.2025 | 36,27 | 36,61 | 36,06 | 36,24 | -0,41% | - |
| 24.01.2025 | 35,97 | 36,82 | 35,63 | 36,39 | 1,25% | - |
| 23.01.2025 | 35,92 | 36,04 | 35,53 | 35,94 | 0,17% | - |
| 22.01.2025 | 36,00 | 36,41 | 35,69 | 35,88 | -0,36% | 650,00 |
| 21.01.2025 | 35,98 | 36,13 | 35,30 | 36,01 | -0,22% | - |
| 20.01.2025 | 35,94 | 36,12 | 35,75 | 36,09 | 0,59% | - |
| 17.01.2025 | 35,73 | 36,15 | 35,57 | 35,88 | 0,67% | - |
| 16.01.2025 | 36,02 | 36,09 | 35,55 | 35,64 | -0,70% | - |
| 15.01.2025 | 35,32 | 35,98 | 35,32 | 35,89 | 1,53% | - |
| 14.01.2025 | 36,53 | 36,71 | 35,24 | 35,35 | -2,99% | - |
| 13.01.2025 | 35,89 | 36,59 | 35,65 | 36,44 | 1,08% | - |
| 10.01.2025 | 35,85 | 36,33 | 35,71 | 36,05 | 0,67% | - |
| 09.01.2025 | 35,38 | 36,05 | 35,19 | 35,81 | 1,39% | - |
| 08.01.2025 | 35,65 | 35,65 | 34,85 | 35,32 | -0,87% | - |
| 07.01.2025 | 36,21 | 36,36 | 35,43 | 35,63 | -1,60% | - |
| 06.01.2025 | 36,11 | 36,52 | 35,89 | 36,21 | 0,53% | 600,00 |
| 03.01.2025 | 35,77 | 36,04 | 35,57 | 36,02 | 0,95% | - |
| 02.01.2025 | 35,50 | 35,90 | 35,44 | 35,68 | 0,93% | - |
| 30.12.2024 | 35,37 | 35,54 | 35,27 | 35,35 | -0,37% | - |
| 27.12.2024 | 34,70 | 35,53 | 34,69 | 35,48 | 1,90% | - |
| 23.12.2024 | 34,85 | 35,10 | 34,61 | 34,82 | 0,40% | - |
| 20.12.2024 | 34,63 | 35,09 | 34,30 | 34,68 | -0,37% | - |
| 19.12.2024 | 35,08 | 35,23 | 34,46 | 34,81 | -0,85% | - |
| 18.12.2024 | 35,97 | 36,12 | 35,08 | 35,11 | -2,36% | - |
| 17.12.2024 | 36,26 | 36,41 | 35,88 | 35,96 | -1,10% | - |
| 16.12.2024 | 36,10 | 36,47 | 35,81 | 36,36 | 0,44% | - |
| 13.12.2024 | 36,84 | 36,94 | 36,14 | 36,20 | -1,50% | - |
| 12.12.2024 | 36,89 | 36,95 | 36,44 | 36,75 | -0,49% | - |
| 11.12.2024 | 36,51 | 36,97 | 36,16 | 36,93 | 1,68% | - |
| 10.12.2024 | 36,85 | 36,89 | 36,32 | 36,32 | -1,63% | - |
| 09.12.2024 | 36,30 | 37,04 | 36,28 | 36,92 | 1,65% | 240,00 |
| 06.12.2024 | 36,47 | 36,59 | 36,20 | 36,32 | -0,47% | - |
| 05.12.2024 | 36,71 | 36,76 | 36,35 | 36,49 | -0,65% | - |
| 04.12.2024 | 36,23 | 36,78 | 35,98 | 36,73 | 1,32% | - |
| 03.12.2024 | 36,49 | 36,54 | 36,06 | 36,25 | -0,74% | - |
| 02.12.2024 | 35,52 | 36,55 | 35,39 | 36,52 | 2,64% | - |
| 29.11.2024 | 35,23 | 35,82 | 34,99 | 35,58 | 0,79% | - |
| 28.11.2024 | 35,20 | 35,35 | 34,87 | 35,30 | 0,28% | - |
| 27.11.2024 | 35,17 | 35,31 | 34,90 | 35,20 | 0,11% | - |
| 26.11.2024 | 35,85 | 35,92 | 35,11 | 35,16 | -2,28% | - |
| 25.11.2024 | 35,70 | 36,23 | 35,69 | 35,98 | 1,01% | - |
| 22.11.2024 | 35,23 | 35,81 | 35,09 | 35,62 | 0,96% | - |
| 21.11.2024 | 35,28 | 35,41 | 34,94 | 35,28 | 0,09% | - |
| 20.11.2024 | 35,46 | 35,93 | 35,14 | 35,25 | -1,43% | - |
| 19.11.2024 | 35,46 | 35,93 | 35,30 | 35,76 | 0,76% | - |
| 18.11.2024 | 35,77 | 35,79 | 35,30 | 35,49 | -0,87% | - |
| 15.11.2024 | 35,68 | 35,89 | 35,44 | 35,80 | 0,06% | - |
| 14.11.2024 | 35,48 | 35,90 | 35,36 | 35,78 | 0,93% | - |
| 13.11.2024 | 34,90 | 35,59 | 34,90 | 35,45 | 1,00% | - |
| 12.11.2024 | 35,73 | 35,87 | 34,94 | 35,10 | -2,72% | - |
| 11.11.2024 | 35,91 | 36,25 | 35,80 | 36,08 | 0,73% | - |