33,670€
-0,18%
Echtzeit-Aktienkurs HOLMEN AB B SK 25
Bid:
Ask:
Aktienkurse zur HOLMEN AB B SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 33,85 | 34,03 | 32,40 | 33,69 | -0,12% | 210,00 |
| 10.04.2025 | 35,24 | 35,33 | 32,85 | 33,73 | -5,07% | 3,00 |
| 09.04.2025 | 32,59 | 35,83 | 32,15 | 35,53 | 8,16% | 53,00 |
| 08.04.2025 | 34,05 | 34,13 | 32,39 | 32,85 | -0,90% | 168,00 |
| 07.04.2025 | 32,71 | 34,17 | 31,93 | 33,15 | -1,95% | 40,00 |
| 04.04.2025 | 35,69 | 35,91 | 33,70 | 33,81 | -5,43% | 350,00 |
| 03.04.2025 | 34,99 | 36,27 | 34,99 | 35,75 | -0,31% | - |
| 02.04.2025 | 36,37 | 36,41 | 35,66 | 35,86 | -1,40% | 338,00 |
| 01.04.2025 | 35,71 | 36,62 | 35,52 | 36,37 | -1,25% | 3,00 |
| 31.03.2025 | 37,21 | 37,29 | 36,46 | 36,83 | -1,66% | 27,00 |
| 28.03.2025 | 36,57 | 37,57 | 36,53 | 37,45 | 1,90% | 56,00 |
| 27.03.2025 | 36,83 | 36,97 | 36,57 | 36,75 | -0,54% | 2,00 |
| 26.03.2025 | 37,11 | 37,25 | 36,81 | 36,95 | -0,54% | 904,00 |
| 25.03.2025 | 36,91 | 37,60 | 36,91 | 37,15 | 0,43% | 346,00 |
| 24.03.2025 | 37,57 | 37,63 | 36,65 | 36,99 | -0,70% | 46,00 |
| 21.03.2025 | 38,53 | 38,72 | 37,17 | 37,25 | -3,47% | 300,00 |
| 20.03.2025 | 38,63 | 38,87 | 38,13 | 38,59 | -0,36% | 11,00 |
| 19.03.2025 | 38,83 | 39,01 | 38,61 | 38,73 | -0,46% | - |
| 18.03.2025 | 39,15 | 39,57 | 38,77 | 38,91 | -0,82% | 1,00 |
| 17.03.2025 | 39,15 | 39,56 | 38,94 | 39,23 | -0,05% | 10,00 |
| 14.03.2025 | 38,57 | 39,31 | 38,44 | 39,25 | 2,29% | 370,00 |
| 13.03.2025 | 39,09 | 39,30 | 38,29 | 38,37 | -2,42% | 480,00 |
| 12.03.2025 | 39,79 | 39,83 | 39,21 | 39,32 | -0,93% | 50,00 |
| 11.03.2025 | 39,31 | 40,54 | 39,27 | 39,69 | -0,55% | - |
| 10.03.2025 | 39,77 | 39,95 | 39,04 | 39,91 | -0,05% | 4,00 |
| 07.03.2025 | 38,53 | 39,97 | 38,53 | 39,93 | 3,31% | - |
| 06.03.2025 | 38,85 | 39,42 | 38,64 | 38,65 | 0,05% | 58,00 |
| 05.03.2025 | 38,35 | 38,71 | 37,81 | 38,63 | 1,47% | 5,00 |
| 04.03.2025 | 37,99 | 38,45 | 37,52 | 38,07 | 0,34% | 1,00 |
| 03.03.2025 | 38,17 | 38,32 | 37,72 | 37,94 | -0,16% | 151,00 |
| 28.02.2025 | 37,08 | 38,08 | 37,00 | 38,00 | 1,85% | - |
| 27.02.2025 | 37,54 | 37,93 | 37,29 | 37,31 | -0,21% | 1,00 |
| 26.02.2025 | 38,29 | 38,31 | 37,31 | 37,39 | -1,89% | - |
| 25.02.2025 | 37,72 | 38,29 | 37,60 | 38,11 | 1,17% | - |
| 24.02.2025 | 38,14 | 38,21 | 37,65 | 37,67 | -0,21% | - |
| 21.02.2025 | 37,99 | 38,37 | 37,66 | 37,75 | -0,55% | 1,00 |
| 20.02.2025 | 37,69 | 38,11 | 37,64 | 37,96 | 0,90% | 1,00 |
| 19.02.2025 | 38,18 | 38,50 | 37,54 | 37,62 | -1,54% | - |
| 18.02.2025 | 38,68 | 38,78 | 38,18 | 38,21 | -1,34% | 100,00 |
| 17.02.2025 | 38,41 | 38,93 | 38,36 | 38,73 | 0,91% | 1,00 |
| 14.02.2025 | 37,84 | 38,75 | 37,82 | 38,38 | 1,62% | 15,00 |
| 13.02.2025 | 37,37 | 37,98 | 37,31 | 37,77 | 1,42% | 558,00 |
| 12.02.2025 | 37,16 | 37,44 | 36,69 | 37,24 | 0,22% | 50,00 |
| 11.02.2025 | 37,26 | 37,30 | 36,77 | 37,16 | -0,51% | 200,00 |
| 10.02.2025 | 37,18 | 37,47 | 37,06 | 37,35 | 0,86% | 42,00 |
| 07.02.2025 | 37,38 | 37,41 | 37,02 | 37,03 | -0,72% | - |
| 06.02.2025 | 37,19 | 37,46 | 36,80 | 37,30 | 0,38% | 1,00 |
| 05.02.2025 | 36,51 | 37,42 | 36,47 | 37,16 | 1,36% | - |
| 04.02.2025 | 36,73 | 36,83 | 35,97 | 36,66 | 0,08% | - |
| 03.02.2025 | 35,88 | 37,38 | 35,68 | 36,63 | 0,55% | 8,00 |
| 31.01.2025 | 36,43 | 36,97 | 35,29 | 36,43 | 0,00% | 133,00 |
| 30.01.2025 | 36,86 | 36,95 | 36,18 | 36,43 | -0,63% | 1,00 |
| 29.01.2025 | 36,75 | 36,75 | 36,26 | 36,66 | 0,63% | - |
| 28.01.2025 | 36,29 | 36,49 | 35,92 | 36,43 | 0,00% | 270,00 |
| 27.01.2025 | 36,12 | 36,61 | 36,04 | 36,43 | -0,27% | 100,00 |
| 24.01.2025 | 35,99 | 36,82 | 35,95 | 36,53 | 1,64% | 470,00 |
| 23.01.2025 | 35,77 | 36,04 | 35,53 | 35,94 | 0,62% | 1,00 |
| 22.01.2025 | 36,19 | 36,42 | 35,70 | 35,72 | -1,30% | 46,00 |
| 21.01.2025 | 35,81 | 36,21 | 35,31 | 36,19 | 0,78% | - |
| 20.01.2025 | 35,94 | 36,08 | 35,61 | 35,91 | 0,11% | - |
| 17.01.2025 | 35,71 | 36,16 | 35,67 | 35,87 | 0,65% | 2,00 |
| 16.01.2025 | 35,87 | 36,09 | 35,55 | 35,64 | -0,20% | 4,00 |
| 15.01.2025 | 35,47 | 35,91 | 35,39 | 35,71 | 0,65% | 28,00 |
| 14.01.2025 | 36,73 | 36,83 | 35,31 | 35,48 | -3,14% | 1,00 |
| 13.01.2025 | 35,71 | 36,63 | 35,57 | 36,63 | 2,09% | 30,00 |
| 10.01.2025 | 35,87 | 36,32 | 35,77 | 35,88 | -0,22% | 200,00 |
| 09.01.2025 | 35,21 | 36,06 | 35,09 | 35,96 | 1,81% | 1,00 |
| 08.01.2025 | 35,53 | 35,64 | 34,83 | 35,32 | -0,45% | - |
| 07.01.2025 | 36,42 | 36,62 | 35,40 | 35,48 | -2,55% | - |
| 06.01.2025 | 35,93 | 36,67 | 35,87 | 36,41 | 1,59% | - |
| 03.01.2025 | 35,75 | 36,01 | 35,58 | 35,84 | 0,50% | 5,00 |
| 02.01.2025 | 35,52 | 35,90 | 35,43 | 35,66 | 0,99% | 154,00 |
| 30.12.2024 | 35,39 | 35,54 | 35,28 | 35,31 | -0,45% | 71,00 |
| 27.12.2024 | 34,89 | 35,54 | 34,80 | 35,47 | 1,40% | 6,00 |
| 23.12.2024 | 34,85 | 34,98 | 34,61 | 34,98 | 0,52% | 15,00 |
| 20.12.2024 | 34,45 | 34,99 | 34,36 | 34,80 | 0,40% | 67,00 |
| 19.12.2024 | 34,89 | 35,11 | 34,46 | 34,66 | -0,80% | 4,00 |
| 18.12.2024 | 35,97 | 35,99 | 34,88 | 34,94 | -2,84% | - |
| 17.12.2024 | 36,26 | 36,40 | 35,92 | 35,96 | -1,15% | 20,00 |
| 16.12.2024 | 36,12 | 36,48 | 35,81 | 36,38 | 0,44% | 401,00 |
| 13.12.2024 | 36,69 | 36,94 | 36,14 | 36,22 | -1,36% | 70,00 |
| 12.12.2024 | 36,72 | 36,87 | 36,44 | 36,72 | -0,11% | - |
| 11.12.2024 | 36,37 | 36,98 | 36,16 | 36,76 | 1,21% | 96,00 |
| 10.12.2024 | 36,63 | 36,73 | 36,30 | 36,32 | -1,17% | - |
| 09.12.2024 | 36,28 | 36,97 | 36,28 | 36,75 | 1,16% | 81,00 |
| 06.12.2024 | 36,31 | 36,61 | 36,29 | 36,33 | -0,03% | - |
| 05.12.2024 | 36,43 | 36,75 | 36,34 | 36,34 | -0,36% | - |
| 04.12.2024 | 36,03 | 36,70 | 35,97 | 36,47 | 1,08% | 2.314,00 |
| 03.12.2024 | 36,29 | 36,43 | 36,00 | 36,08 | -0,69% | 1,00 |
| 02.12.2024 | 35,35 | 36,37 | 35,23 | 36,33 | 2,17% | 2.001,00 |
| 29.11.2024 | 35,05 | 35,68 | 34,95 | 35,56 | 1,28% | 200,00 |
| 28.11.2024 | 35,37 | 35,41 | 34,87 | 35,11 | -0,31% | 40,00 |
| 27.11.2024 | 35,31 | 35,45 | 34,89 | 35,22 | -0,23% | 203,00 |
| 26.11.2024 | 36,02 | 36,02 | 35,14 | 35,30 | -2,41% | - |
| 25.11.2024 | 35,89 | 36,30 | 35,87 | 36,17 | 1,12% | - |
| 22.11.2024 | 35,23 | 35,82 | 35,21 | 35,77 | 1,39% | 240,00 |
| 21.11.2024 | 35,43 | 35,47 | 34,95 | 35,28 | -0,34% | - |
| 20.11.2024 | 35,79 | 35,87 | 35,22 | 35,40 | -0,56% | - |
| 19.11.2024 | 35,61 | 35,95 | 35,29 | 35,60 | 0,37% | 73,00 |
| 18.11.2024 | 35,77 | 35,81 | 35,39 | 35,47 | -0,59% | - |