28,330€
0,39%
Echtzeit-Aktienkurs HOLMEN AB B SK 25
Bid:
Ask:
Aktienkurse zur HOLMEN AB B SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 28,33 | 28,79 | 28,25 | 28,35 | 0,57% | - |
| 08.10.2026 | 28,43 | 28,56 | 28,05 | 28,19 | -0,56% | 111,00 |
| 07.10.2026 | 28,37 | 28,67 | 28,27 | 28,35 | -0,70% | - |
| 06.10.2026 | 28,57 | 28,71 | 28,29 | 28,55 | 0,21% | - |
| 05.10.2026 | 28,75 | 28,87 | 28,45 | 28,49 | -1,25% | - |
| 02.10.2026 | 28,53 | 28,93 | 28,45 | 28,85 | 1,41% | 170,00 |
| 01.10.2026 | 28,43 | 29,07 | 28,23 | 28,45 | 0,28% | 200,00 |
| 30.09.2026 | 28,81 | 29,07 | 28,33 | 28,37 | -1,05% | 215,00 |
| 29.09.2026 | 28,79 | 29,01 | 28,49 | 28,67 | -1,10% | - |
| 28.09.2026 | 28,81 | 29,05 | 28,61 | 28,99 | 0,00% | 50,00 |
| 25.09.2026 | 29,06 | 29,10 | 28,59 | 28,99 | 0,07% | 50,00 |
| 24.09.2026 | 28,99 | 29,29 | 28,79 | 28,97 | -0,48% | - |
| 23.09.2026 | 29,51 | 29,97 | 28,97 | 29,11 | -1,36% | 313,00 |
| 22.09.2026 | 28,63 | 29,51 | 28,57 | 29,51 | 2,93% | - |
| 21.09.2026 | 27,87 | 28,71 | 27,87 | 28,67 | 4,07% | 907,00 |
| 18.09.2026 | 28,79 | 29,02 | 27,39 | 27,55 | -4,24% | 456,00 |
| 17.09.2026 | 28,83 | 29,01 | 28,56 | 28,77 | 0,21% | 100,00 |
| 16.09.2026 | 28,89 | 28,89 | 28,57 | 28,71 | -0,07% | - |
| 15.09.2026 | 28,43 | 28,87 | 28,11 | 28,73 | 0,98% | 95,00 |
| 14.09.2026 | 28,45 | 28,61 | 28,19 | 28,45 | -0,42% | - |
| 11.09.2026 | 28,61 | 28,93 | 28,45 | 28,57 | -0,07% | - |
| 10.09.2026 | 28,89 | 28,92 | 28,51 | 28,59 | -0,90% | 338,00 |
| 09.09.2026 | 28,81 | 29,43 | 28,71 | 28,85 | -0,89% | - |
| 08.09.2026 | 28,91 | 29,25 | 28,83 | 29,11 | 0,41% | 1,00 |
| 07.09.2026 | 29,29 | 29,35 | 28,93 | 28,99 | -1,50% | 500,00 |
| 04.09.2026 | 29,33 | 29,54 | 29,07 | 29,43 | 0,34% | 573,00 |
| 03.09.2026 | 29,41 | 29,53 | 29,04 | 29,33 | 0,00% | 307,00 |
| 02.09.2026 | 29,23 | 29,45 | 29,01 | 29,33 | 0,34% | - |
| 01.09.2026 | 29,41 | 29,63 | 29,07 | 29,23 | -0,27% | 1,00 |
| 31.08.2026 | 29,17 | 29,71 | 29,17 | 29,31 | 0,34% | - |
| 28.08.2026 | 29,25 | 29,62 | 29,17 | 29,21 | 0,14% | 2,00 |
| 27.08.2026 | 29,21 | 29,21 | 28,89 | 29,17 | 0,48% | - |
| 26.08.2026 | 29,23 | 29,29 | 29,01 | 29,03 | -0,48% | 1,00 |
| 25.08.2026 | 29,23 | 29,51 | 29,14 | 29,17 | -0,07% | - |
| 24.08.2026 | 28,77 | 29,24 | 28,75 | 29,19 | 0,97% | - |
| 21.08.2026 | 29,15 | 29,29 | 28,77 | 28,91 | -0,62% | - |
| 20.08.2026 | 28,97 | 29,28 | 28,60 | 29,09 | 1,39% | 341,00 |
| 19.08.2026 | 28,65 | 28,82 | 28,39 | 28,69 | -0,21% | - |
| 18.08.2026 | 28,37 | 28,83 | 28,35 | 28,75 | 0,98% | - |
| 17.08.2026 | 29,05 | 29,07 | 28,47 | 28,47 | -1,93% | 201,00 |
| 14.08.2026 | 29,29 | 29,29 | 28,89 | 29,03 | -0,82% | - |
| 13.08.2026 | 29,47 | 29,51 | 29,19 | 29,27 | -0,41% | - |
| 12.08.2026 | 29,49 | 29,57 | 29,19 | 29,39 | -0,20% | - |
| 11.08.2026 | 29,95 | 29,97 | 29,33 | 29,45 | -1,67% | - |
| 10.08.2026 | 29,99 | 30,15 | 29,85 | 29,95 | -0,27% | - |
| 07.08.2026 | 29,85 | 30,18 | 29,73 | 30,03 | 0,54% | 24,00 |
| 06.08.2026 | 29,95 | 30,41 | 29,83 | 29,87 | 0,07% | - |
| 05.08.2026 | 30,21 | 30,21 | 29,53 | 29,85 | -0,93% | 33,00 |
| 04.08.2026 | 29,93 | 30,13 | 29,55 | 30,13 | 0,80% | - |
| 03.08.2026 | 29,71 | 29,99 | 29,52 | 29,89 | 1,15% | - |
| 31.07.2026 | 29,63 | 29,63 | 29,13 | 29,55 | 0,27% | - |
| 30.07.2026 | 29,15 | 29,75 | 29,07 | 29,47 | 0,75% | 508,00 |
| 29.07.2026 | 29,15 | 29,33 | 28,91 | 29,25 | 0,00% | 1,00 |
| 28.07.2026 | 28,79 | 29,29 | 28,75 | 29,25 | 1,32% | - |
| 27.07.2026 | 28,43 | 28,87 | 28,31 | 28,87 | 2,48% | - |
| 24.07.2026 | 27,57 | 28,25 | 27,51 | 28,17 | 1,73% | 4,00 |
| 23.07.2026 | 28,57 | 28,57 | 27,49 | 27,69 | -3,28% | - |
| 22.07.2026 | 27,91 | 28,68 | 27,70 | 28,63 | 2,51% | 72,00 |
| 21.07.2026 | 27,83 | 27,95 | 27,67 | 27,93 | 1,16% | 411,00 |
| 20.07.2026 | 28,15 | 28,15 | 27,61 | 27,61 | -2,13% | - |
| 17.07.2026 | 27,43 | 28,27 | 27,37 | 28,21 | 1,80% | 110,00 |
| 16.07.2026 | 27,61 | 27,77 | 27,43 | 27,71 | 0,22% | - |
| 15.07.2026 | 27,43 | 27,69 | 27,21 | 27,65 | 1,32% | - |
| 14.07.2026 | 27,21 | 27,55 | 27,09 | 27,29 | 0,07% | - |
| 13.07.2026 | 27,25 | 27,43 | 27,11 | 27,27 | -0,44% | - |
| 10.07.2026 | 27,23 | 27,70 | 27,17 | 27,39 | 0,44% | 24,00 |
| 09.07.2026 | 27,15 | 27,33 | 26,73 | 27,27 | 0,37% | 20,00 |
| 08.07.2026 | 27,31 | 27,33 | 26,91 | 27,17 | -1,02% | - |
| 07.07.2026 | 27,09 | 27,57 | 27,07 | 27,45 | 0,88% | 1,00 |
| 06.07.2026 | 27,56 | 27,69 | 27,17 | 27,21 | -1,23% | 76,00 |
| 03.07.2026 | 27,51 | 27,63 | 27,31 | 27,55 | 0,51% | 165,00 |
| 02.07.2026 | 26,91 | 27,43 | 26,81 | 27,41 | 2,24% | - |
| 01.07.2026 | 27,33 | 27,35 | 26,79 | 26,81 | -2,22% | 5,00 |
| 30.06.2026 | 27,27 | 27,48 | 27,08 | 27,42 | 0,29% | 389,00 |
| 29.06.2026 | 27,59 | 27,62 | 27,33 | 27,34 | -0,69% | 1,00 |
| 26.06.2026 | 27,83 | 28,07 | 27,41 | 27,53 | -2,20% | 7,00 |
| 25.06.2026 | 28,11 | 28,17 | 27,77 | 28,15 | 0,86% | 52,00 |
| 24.06.2026 | 27,89 | 28,05 | 27,65 | 27,91 | 0,22% | 40,00 |
| 23.06.2026 | 27,93 | 28,20 | 27,77 | 27,85 | -1,14% | 3,00 |
| 22.06.2026 | 28,07 | 28,31 | 27,69 | 28,17 | 0,50% | 4,00 |
| 19.06.2026 | 28,14 | 28,31 | 28,03 | 28,03 | -0,92% | 35,00 |
| 18.06.2026 | 28,53 | 28,67 | 27,84 | 28,29 | -1,05% | - |
| 17.06.2026 | 28,83 | 28,96 | 28,45 | 28,59 | -0,35% | 65,00 |
| 16.06.2026 | 28,49 | 28,77 | 28,48 | 28,69 | 0,91% | 52,00 |
| 15.06.2026 | 28,89 | 29,08 | 28,43 | 28,43 | 0,71% | 194,00 |
| 12.06.2026 | 28,21 | 28,27 | 27,97 | 28,23 | 0,21% | 118,00 |
| 11.06.2026 | 27,91 | 28,17 | 27,69 | 28,17 | 0,79% | 36,00 |
| 10.06.2026 | 28,79 | 28,98 | 27,76 | 27,95 | -2,44% | 150,00 |
| 09.06.2026 | 28,99 | 29,16 | 28,59 | 28,65 | -1,44% | 400,00 |
| 08.06.2026 | 28,47 | 29,15 | 28,43 | 29,07 | 1,75% | 3,00 |
| 05.06.2026 | 29,11 | 29,17 | 28,57 | 28,57 | -0,83% | - |
| 04.06.2026 | 28,81 | 28,83 | 28,81 | 28,81 | -0,07% | - |
| 03.06.2026 | 28,97 | 29,01 | 28,63 | 28,83 | -0,55% | - |
| 02.06.2026 | 29,17 | 29,37 | 28,59 | 28,99 | -0,14% | - |
| 01.06.2026 | 28,59 | 29,41 | 28,53 | 29,03 | 2,11% | 727,00 |
| 29.05.2026 | 29,27 | 29,45 | 28,39 | 28,43 | -2,47% | 126,00 |
| 28.05.2026 | 28,85 | 29,17 | 28,60 | 29,15 | 0,55% | - |
| 27.05.2026 | 28,69 | 29,68 | 28,61 | 28,99 | 1,47% | 70,00 |
| 26.05.2026 | 28,95 | 29,00 | 28,49 | 28,57 | -1,79% | 52,00 |
| 25.05.2026 | 28,97 | 29,24 | 28,83 | 29,09 | 1,96% | 296,00 |