32,870€
-0,36%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 33,07 | 33,24 | 32,72 | 32,75 | -0,73% | - |
| 01.10.2025 | 32,31 | 33,05 | 32,25 | 32,99 | 1,85% | - |
| 30.09.2025 | 32,19 | 32,45 | 31,89 | 32,39 | -0,37% | 744,00 |
| 29.09.2025 | 32,30 | 32,64 | 32,02 | 32,51 | 0,37% | 566,00 |
| 26.09.2025 | 32,43 | 32,68 | 32,20 | 32,39 | -0,06% | 25,00 |
| 25.09.2025 | 32,61 | 32,86 | 32,24 | 32,41 | -0,37% | - |
| 24.09.2025 | 32,61 | 32,63 | 32,35 | 32,53 | 0,00% | - |
| 23.09.2025 | 32,37 | 32,79 | 32,11 | 32,53 | 0,43% | - |
| 22.09.2025 | 32,27 | 32,47 | 32,14 | 32,39 | 0,81% | 1.181,00 |
| 19.09.2025 | 32,43 | 32,82 | 32,07 | 32,13 | -1,23% | 709,00 |
| 18.09.2025 | 33,37 | 33,47 | 32,42 | 32,53 | -2,28% | - |
| 17.09.2025 | 33,63 | 33,96 | 33,29 | 33,29 | -1,01% | 150,00 |
| 16.09.2025 | 33,11 | 33,81 | 32,90 | 33,63 | 1,63% | - |
| 15.09.2025 | 32,87 | 33,42 | 32,78 | 33,09 | 0,98% | - |
| 12.09.2025 | 32,83 | 32,99 | 32,64 | 32,77 | -0,03% | - |
| 11.09.2025 | 32,93 | 33,05 | 32,65 | 32,78 | -0,58% | - |
| 10.09.2025 | 33,13 | 33,47 | 32,92 | 32,97 | -0,99% | - |
| 09.09.2025 | 33,19 | 33,64 | 33,10 | 33,30 | 0,15% | - |
| 08.09.2025 | 33,39 | 33,49 | 32,95 | 33,25 | -0,30% | - |
| 05.09.2025 | 32,63 | 33,41 | 32,63 | 33,35 | 2,27% | 1,00 |
| 04.09.2025 | 32,73 | 33,27 | 32,44 | 32,61 | -0,43% | - |
| 03.09.2025 | 32,88 | 33,05 | 32,57 | 32,75 | -0,67% | 2,00 |
| 02.09.2025 | 33,19 | 33,51 | 32,73 | 32,97 | -1,02% | - |
| 01.09.2025 | 33,49 | 33,56 | 33,14 | 33,31 | -0,24% | 7,00 |
| 29.08.2025 | 33,23 | 33,47 | 33,08 | 33,39 | 0,30% | 94,00 |
| 28.08.2025 | 33,41 | 33,79 | 33,27 | 33,29 | -0,30% | 7,00 |
| 27.08.2025 | 33,93 | 34,04 | 33,25 | 33,39 | -1,53% | 3,00 |
| 26.08.2025 | 33,81 | 34,21 | 33,65 | 33,91 | -0,06% | - |
| 25.08.2025 | 33,81 | 34,15 | 33,75 | 33,93 | 0,18% | 9,00 |
| 22.08.2025 | 33,41 | 33,96 | 33,35 | 33,87 | 1,20% | 6,00 |
| 21.08.2025 | 33,27 | 33,53 | 33,05 | 33,47 | 0,48% | 1,00 |
| 20.08.2025 | 32,69 | 33,35 | 32,65 | 33,31 | 1,59% | - |
| 19.08.2025 | 32,57 | 33,09 | 32,55 | 32,79 | 0,55% | 309,00 |
| 18.08.2025 | 32,63 | 32,88 | 32,31 | 32,61 | 0,00% | 200,00 |
| 15.08.2025 | 32,55 | 33,12 | 32,36 | 32,61 | 0,37% | 762,00 |
| 14.08.2025 | 33,34 | 33,34 | 32,31 | 32,49 | -4,30% | 469,00 |
| 13.08.2025 | 34,03 | 34,11 | 33,69 | 33,95 | -0,18% | 127,00 |
| 12.08.2025 | 33,89 | 34,09 | 33,59 | 34,01 | 0,65% | - |
| 11.08.2025 | 34,66 | 34,72 | 33,73 | 33,79 | -2,48% | 260,00 |
| 08.08.2025 | 34,51 | 34,81 | 34,32 | 34,65 | 0,41% | 328,00 |
| 07.08.2025 | 33,67 | 34,57 | 33,55 | 34,51 | 3,11% | 6,00 |
| 06.08.2025 | 33,33 | 33,66 | 33,18 | 33,47 | 0,90% | - |
| 05.08.2025 | 32,73 | 33,23 | 32,71 | 33,17 | 1,59% | - |
| 04.08.2025 | 32,71 | 32,75 | 32,41 | 32,65 | 0,43% | - |
| 01.08.2025 | 32,29 | 32,63 | 32,19 | 32,51 | 0,00% | 4,00 |
| 31.07.2025 | 33,29 | 33,42 | 32,43 | 32,51 | -2,23% | 1,00 |
| 30.07.2025 | 33,74 | 33,93 | 33,13 | 33,25 | -1,48% | - |
| 29.07.2025 | 34,41 | 34,45 | 33,65 | 33,75 | -1,69% | 1,00 |
| 28.07.2025 | 34,75 | 34,81 | 34,00 | 34,33 | -0,29% | - |
| 25.07.2025 | 33,55 | 34,45 | 33,45 | 34,43 | 2,68% | 8,00 |
| 24.07.2025 | 34,15 | 34,17 | 33,35 | 33,53 | -1,87% | - |
| 23.07.2025 | 33,55 | 34,19 | 33,41 | 34,17 | 3,01% | 30,00 |
| 22.07.2025 | 32,83 | 33,19 | 32,73 | 33,17 | 0,91% | 106,00 |
| 21.07.2025 | 32,37 | 33,01 | 32,37 | 32,87 | 1,61% | 231,00 |
| 18.07.2025 | 33,31 | 33,61 | 32,33 | 32,35 | -2,47% | 104,00 |
| 17.07.2025 | 33,57 | 33,75 | 33,09 | 33,17 | -1,01% | - |
| 16.07.2025 | 33,25 | 33,55 | 33,08 | 33,51 | 0,48% | 1,00 |
| 15.07.2025 | 33,47 | 33,69 | 33,35 | 33,35 | -0,18% | 133,00 |
| 14.07.2025 | 33,43 | 33,57 | 33,25 | 33,41 | -1,18% | - |
| 11.07.2025 | 34,25 | 34,25 | 33,70 | 33,81 | -1,00% | 100,00 |
| 10.07.2025 | 33,63 | 34,28 | 33,61 | 34,15 | 1,37% | 351,00 |
| 09.07.2025 | 33,41 | 33,69 | 33,04 | 33,69 | 0,66% | 208,00 |
| 08.07.2025 | 33,23 | 33,49 | 32,94 | 33,47 | 0,90% | 100,00 |
| 07.07.2025 | 33,66 | 33,68 | 33,15 | 33,17 | -1,01% | 4.085,00 |
| 04.07.2025 | 33,87 | 33,93 | 33,45 | 33,51 | -1,35% | - |
| 03.07.2025 | 34,11 | 34,46 | 33,85 | 33,97 | -0,53% | 1,00 |
| 02.07.2025 | 33,67 | 34,29 | 33,56 | 34,15 | 1,79% | 1,00 |
| 01.07.2025 | 33,81 | 33,85 | 33,31 | 33,55 | -0,83% | 5,00 |
| 30.06.2025 | 34,33 | 34,41 | 33,49 | 33,83 | -1,34% | 385,00 |
| 27.06.2025 | 33,81 | 34,37 | 33,75 | 34,29 | 1,30% | - |
| 26.06.2025 | 33,37 | 33,85 | 33,29 | 33,85 | 1,62% | 203,00 |
| 25.06.2025 | 34,07 | 34,11 | 33,23 | 33,31 | -2,17% | - |
| 24.06.2025 | 34,53 | 34,63 | 33,93 | 34,05 | -0,12% | - |
| 23.06.2025 | 34,71 | 34,75 | 33,67 | 34,09 | -2,18% | 73,00 |
| 20.06.2025 | 35,05 | 35,23 | 34,81 | 34,85 | 0,11% | - |
| 19.06.2025 | 33,93 | 35,28 | 33,87 | 34,81 | 1,81% | 91,00 |
| 18.06.2025 | 34,29 | 34,46 | 34,07 | 34,19 | -0,12% | - |
| 17.06.2025 | 34,41 | 34,66 | 34,19 | 34,23 | -0,81% | - |
| 16.06.2025 | 34,35 | 34,95 | 34,34 | 34,51 | 0,58% | 215,00 |
| 13.06.2025 | 34,49 | 34,83 | 34,23 | 34,31 | -2,28% | 60,00 |
| 12.06.2025 | 35,05 | 35,29 | 34,87 | 35,11 | -0,28% | 401,00 |
| 11.06.2025 | 35,79 | 35,91 | 35,15 | 35,21 | -1,79% | - |
| 10.06.2025 | 35,79 | 36,07 | 35,67 | 35,85 | 0,34% | - |
| 09.06.2025 | 35,81 | 35,92 | 35,60 | 35,73 | -0,28% | 1,00 |
| 06.06.2025 | 35,65 | 35,87 | 35,59 | 35,83 | 0,62% | 2,00 |
| 05.06.2025 | 35,59 | 35,91 | 35,44 | 35,61 | -0,06% | 501,00 |
| 04.06.2025 | 35,77 | 35,88 | 35,57 | 35,63 | -0,17% | - |
| 03.06.2025 | 36,01 | 36,03 | 35,45 | 35,69 | -1,22% | 47,00 |
| 02.06.2025 | 36,29 | 36,49 | 35,91 | 36,13 | -0,88% | 2,00 |
| 30.05.2025 | 36,19 | 36,66 | 36,05 | 36,45 | 0,83% | - |
| 29.05.2025 | 36,65 | 36,65 | 35,99 | 36,15 | -0,28% | 2,00 |
| 28.05.2025 | 36,71 | 36,74 | 36,19 | 36,25 | -1,57% | 42,00 |
| 27.05.2025 | 37,17 | 37,33 | 36,60 | 36,83 | -1,07% | 323,00 |
| 26.05.2025 | 37,63 | 37,73 | 37,14 | 37,23 | 0,27% | - |
| 23.05.2025 | 37,43 | 37,76 | 36,79 | 37,13 | -0,85% | - |
| 22.05.2025 | 37,87 | 39,32 | 37,16 | 37,45 | -0,85% | 179,00 |
| 21.05.2025 | 37,75 | 38,16 | 37,36 | 37,77 | -0,05% | - |
| 20.05.2025 | 37,89 | 37,93 | 37,23 | 37,79 | -0,53% | - |
| 19.05.2025 | 37,81 | 38,01 | 37,32 | 37,99 | -0,11% | - |
| 16.05.2025 | 38,25 | 38,32 | 37,73 | 38,03 | -0,52% | 400,00 |