27,670€
-3,86%
Echtzeit-Aktienkurs HOLMEN AB B SK 25
Bid:
Ask:
Aktienkurse zur HOLMEN AB B SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 28,79 | 29,02 | 27,39 | 27,67 | -3,89% | - |
| 17.09.2026 | 28,83 | 29,01 | 28,56 | 28,79 | 0,35% | - |
| 16.09.2026 | 28,87 | 28,90 | 28,55 | 28,69 | -0,35% | - |
| 15.09.2026 | 28,43 | 28,86 | 28,09 | 28,79 | 1,12% | 1.020,00 |
| 14.09.2026 | 28,43 | 28,61 | 28,19 | 28,47 | -0,35% | - |
| 11.09.2026 | 28,61 | 28,93 | 28,45 | 28,57 | 0,21% | - |
| 10.09.2026 | 28,89 | 28,93 | 28,49 | 28,51 | -1,01% | - |
| 09.09.2026 | 28,83 | 29,43 | 28,69 | 28,80 | 0,00% | - |
| 08.09.2026 | 28,93 | 29,25 | 28,71 | 28,80 | -0,66% | - |
| 07.09.2026 | 29,29 | 29,35 | 28,93 | 28,99 | -1,36% | - |
| 04.09.2026 | 29,33 | 29,54 | 29,01 | 29,39 | 0,20% | - |
| 03.09.2026 | 29,39 | 29,53 | 29,04 | 29,33 | -0,14% | - |
| 02.09.2026 | 29,23 | 29,45 | 29,01 | 29,37 | 0,48% | - |
| 01.09.2026 | 29,43 | 29,65 | 29,07 | 29,23 | -0,37% | - |
| 31.08.2026 | 29,19 | 29,71 | 29,17 | 29,34 | 0,45% | - |
| 28.08.2026 | 29,25 | 29,63 | 29,17 | 29,21 | 0,00% | - |
| 27.08.2026 | 29,19 | 29,21 | 28,89 | 29,21 | 0,55% | 920,00 |
| 26.08.2026 | 29,23 | 29,29 | 29,01 | 29,05 | -0,55% | - |
| 25.08.2026 | 29,21 | 29,51 | 29,14 | 29,21 | 0,21% | - |
| 24.08.2026 | 28,77 | 29,24 | 28,75 | 29,15 | 0,87% | - |
| 21.08.2026 | 29,15 | 29,29 | 28,78 | 28,90 | -0,55% | - |
| 20.08.2026 | 28,97 | 29,28 | 28,61 | 29,06 | 1,36% | - |
| 19.08.2026 | 28,65 | 28,82 | 28,39 | 28,67 | -0,03% | - |
| 18.08.2026 | 28,37 | 28,83 | 28,35 | 28,68 | 0,67% | - |
| 17.08.2026 | 29,07 | 29,07 | 28,47 | 28,49 | -1,86% | - |
| 14.08.2026 | 29,27 | 29,29 | 28,89 | 29,03 | -0,82% | - |
| 13.08.2026 | 29,45 | 29,51 | 29,19 | 29,27 | -0,54% | - |
| 12.08.2026 | 29,49 | 29,57 | 29,19 | 29,43 | -0,10% | - |
| 11.08.2026 | 29,93 | 29,97 | 29,33 | 29,46 | -1,57% | - |
| 10.08.2026 | 29,99 | 30,15 | 29,85 | 29,93 | -0,47% | - |
| 07.08.2026 | 29,83 | 30,17 | 29,73 | 30,07 | 0,74% | - |
| 06.08.2026 | 29,93 | 30,41 | 29,83 | 29,85 | -0,07% | - |
| 05.08.2026 | 30,19 | 30,21 | 29,53 | 29,87 | -0,83% | - |
| 04.08.2026 | 29,95 | 30,15 | 29,55 | 30,12 | 0,84% | 2.400,00 |
| 03.08.2026 | 29,73 | 29,99 | 29,52 | 29,87 | 1,29% | - |
| 31.07.2026 | 29,61 | 29,63 | 29,13 | 29,49 | -0,14% | - |
| 30.07.2026 | 29,17 | 29,75 | 29,07 | 29,53 | 1,55% | - |
| 29.07.2026 | 29,15 | 29,41 | 28,91 | 29,08 | -0,55% | - |
| 28.07.2026 | 28,77 | 29,29 | 28,68 | 29,24 | 1,25% | - |
| 27.07.2026 | 28,43 | 28,91 | 28,30 | 28,88 | 2,89% | - |
| 24.07.2026 | 27,57 | 28,25 | 27,51 | 28,07 | 1,59% | - |
| 23.07.2026 | 28,55 | 28,57 | 27,50 | 27,63 | -3,36% | - |
| 22.07.2026 | 27,93 | 28,68 | 27,70 | 28,59 | 2,29% | - |
| 21.07.2026 | 27,83 | 27,95 | 27,67 | 27,95 | 1,27% | - |
| 20.07.2026 | 28,13 | 28,15 | 27,57 | 27,60 | -2,09% | - |
| 17.07.2026 | 27,41 | 28,27 | 27,37 | 28,19 | 1,95% | - |
| 16.07.2026 | 27,63 | 27,77 | 27,43 | 27,65 | -0,11% | - |
| 15.07.2026 | 27,43 | 27,70 | 27,21 | 27,68 | 1,54% | - |
| 14.07.2026 | 27,19 | 27,54 | 27,09 | 27,26 | 0,26% | - |
| 13.07.2026 | 27,25 | 27,43 | 27,11 | 27,19 | -1,31% | - |
| 10.07.2026 | 27,21 | 27,69 | 27,17 | 27,55 | 1,18% | - |
| 09.07.2026 | 27,15 | 27,33 | 26,73 | 27,23 | 0,52% | - |
| 08.07.2026 | 27,33 | 27,33 | 26,87 | 27,09 | -1,06% | - |
| 07.07.2026 | 27,09 | 27,65 | 27,07 | 27,38 | 0,62% | - |
| 06.07.2026 | 27,56 | 27,69 | 27,17 | 27,21 | -1,31% | - |
| 03.07.2026 | 27,51 | 27,63 | 27,31 | 27,57 | 0,66% | - |
| 02.07.2026 | 26,89 | 27,49 | 26,81 | 27,39 | 1,86% | - |
| 01.07.2026 | 27,33 | 27,35 | 26,77 | 26,89 | -1,90% | - |
| 30.06.2026 | 27,25 | 27,47 | 27,08 | 27,41 | 0,66% | - |
| 29.06.2026 | 27,59 | 27,61 | 27,09 | 27,23 | -0,77% | - |
| 26.06.2026 | 27,81 | 28,07 | 27,39 | 27,44 | -2,28% | - |
| 25.06.2026 | 28,11 | 28,19 | 27,77 | 28,08 | 0,57% | - |
| 24.06.2026 | 27,89 | 28,04 | 27,65 | 27,92 | 0,43% | - |
| 23.06.2026 | 27,95 | 28,21 | 27,77 | 27,80 | -1,52% | - |
| 22.06.2026 | 28,09 | 28,31 | 27,69 | 28,23 | 0,68% | - |
| 19.06.2026 | 28,16 | 28,31 | 28,03 | 28,04 | -0,85% | - |
| 18.06.2026 | 28,53 | 28,70 | 27,84 | 28,28 | -0,25% | - |
| 17.06.2026 | 28,85 | 28,97 | 28,33 | 28,35 | -1,25% | - |
| 16.06.2026 | 28,49 | 28,89 | 28,48 | 28,71 | 0,77% | 6.000,00 |
| 15.06.2026 | 28,89 | 29,08 | 28,43 | 28,49 | 0,18% | - |
| 12.06.2026 | 28,21 | 28,47 | 27,97 | 28,44 | 0,39% | - |
| 11.06.2026 | 27,93 | 28,35 | 27,67 | 28,33 | 1,76% | - |
| 10.06.2026 | 28,79 | 28,98 | 27,75 | 27,84 | -3,57% | 480,00 |
| 09.06.2026 | 29,01 | 29,16 | 28,43 | 28,87 | -0,38% | - |
| 08.06.2026 | 28,47 | 29,15 | 28,43 | 28,98 | 1,22% | - |
| 05.06.2026 | 29,11 | 29,17 | 28,57 | 28,63 | -2,02% | 1.800,00 |
| 04.06.2026 | 28,81 | 29,59 | 28,81 | 29,22 | 1,53% | - |
| 03.06.2026 | 28,97 | 29,01 | 28,63 | 28,78 | -0,86% | - |
| 02.06.2026 | 29,17 | 29,38 | 28,59 | 29,03 | -0,41% | - |
| 01.06.2026 | 28,59 | 29,41 | 28,53 | 29,15 | 2,60% | - |
| 29.05.2026 | 29,27 | 29,45 | 28,39 | 28,41 | -2,40% | - |
| 28.05.2026 | 28,85 | 29,21 | 28,60 | 29,11 | 0,21% | - |
| 27.05.2026 | 28,67 | 29,68 | 28,61 | 29,05 | 1,33% | - |
| 26.05.2026 | 28,94 | 29,00 | 28,49 | 28,67 | -1,38% | - |
| 25.05.2026 | 28,97 | 29,19 | 28,83 | 29,07 | 2,18% | - |
| 22.05.2026 | 28,99 | 29,03 | 28,43 | 28,45 | -1,93% | - |
| 21.05.2026 | 28,94 | 29,14 | 28,65 | 29,01 | -0,28% | - |
| 20.05.2026 | 28,69 | 29,29 | 28,61 | 29,09 | 0,97% | - |
| 19.05.2026 | 27,89 | 29,02 | 27,85 | 28,81 | 2,78% | - |
| 18.05.2026 | 27,70 | 28,03 | 27,29 | 28,03 | 0,72% | - |
| 15.05.2026 | 28,07 | 28,19 | 27,55 | 27,83 | -1,76% | - |
| 14.05.2026 | 28,27 | 28,49 | 28,18 | 28,33 | 0,28% | - |
| 13.05.2026 | 28,17 | 28,27 | 27,67 | 28,25 | 0,50% | - |
| 12.05.2026 | 28,27 | 28,51 | 27,93 | 28,11 | -1,13% | - |
| 11.05.2026 | 28,89 | 28,89 | 28,33 | 28,43 | -2,03% | - |
| 08.05.2026 | 28,97 | 29,09 | 28,69 | 29,02 | 0,35% | - |
| 07.05.2026 | 29,05 | 29,34 | 28,87 | 28,92 | -0,55% | - |
| 06.05.2026 | 29,43 | 29,47 | 28,87 | 29,08 | -0,17% | - |
| 05.05.2026 | 28,90 | 29,35 | 28,86 | 29,13 | 0,83% | - |
| 04.05.2026 | 29,67 | 29,71 | 28,74 | 28,89 | -2,20% | - |