35,790€
0,51%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 37,99 | 38,29 | 37,87 | 38,23 | 0,42% | 1,00 |
| 14.05.2025 | 37,95 | 38,26 | 37,58 | 38,07 | 0,32% | 4,00 |
| 13.05.2025 | 37,87 | 38,57 | 37,84 | 37,95 | -0,26% | - |
| 12.05.2025 | 37,71 | 38,39 | 37,53 | 38,05 | 2,04% | - |
| 09.05.2025 | 37,17 | 37,64 | 36,88 | 37,29 | 0,54% | 531,00 |
| 08.05.2025 | 35,04 | 37,25 | 35,00 | 37,09 | 7,04% | 396,00 |
| 07.05.2025 | 34,35 | 34,87 | 34,04 | 34,65 | 1,29% | 29,00 |
| 06.05.2025 | 34,59 | 34,71 | 34,19 | 34,21 | -1,27% | - |
| 05.05.2025 | 35,01 | 35,11 | 34,63 | 34,65 | -1,31% | 280,00 |
| 02.05.2025 | 34,79 | 35,51 | 34,69 | 35,11 | 0,46% | 40,00 |
| 30.04.2025 | 34,41 | 35,01 | 34,39 | 34,95 | 1,22% | 3,00 |
| 29.04.2025 | 34,97 | 35,13 | 34,27 | 34,53 | -1,31% | - |
| 28.04.2025 | 34,47 | 35,04 | 34,43 | 34,99 | 0,81% | - |
| 25.04.2025 | 34,89 | 35,32 | 34,03 | 34,71 | -0,52% | 1,00 |
| 24.04.2025 | 35,05 | 35,23 | 34,57 | 34,89 | -0,57% | 101,00 |
| 23.04.2025 | 35,49 | 35,64 | 34,93 | 35,09 | 0,00% | 1.093,00 |
| 22.04.2025 | 33,59 | 35,15 | 33,55 | 35,09 | 3,91% | 4,00 |
| 17.04.2025 | 33,45 | 34,05 | 33,29 | 33,77 | 1,99% | 3,00 |
| 16.04.2025 | 32,95 | 33,62 | 32,93 | 33,11 | -1,19% | - |
| 15.04.2025 | 33,61 | 33,84 | 33,35 | 33,51 | -0,42% | 1,00 |
| 14.04.2025 | 33,79 | 33,89 | 33,26 | 33,65 | -0,12% | 364,00 |
| 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 |