29,750€
-0,40%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 29,85 | 29,95 | 29,81 | 29,85 | -0,07% | - |
| 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 |
| 22.05.2026 | 28,97 | 29,03 | 28,46 | 28,53 | -1,72% | - |
| 21.05.2026 | 28,92 | 29,13 | 28,65 | 29,03 | 0,14% | - |
| 20.05.2026 | 28,69 | 29,26 | 28,61 | 28,99 | 0,62% | - |
| 19.05.2026 | 27,89 | 29,02 | 27,85 | 28,81 | 3,15% | 450,00 |
| 18.05.2026 | 27,70 | 28,01 | 27,29 | 27,93 | 1,01% | 770,00 |
| 15.05.2026 | 28,07 | 28,19 | 27,55 | 27,65 | -2,61% | 101,00 |
| 14.05.2026 | 28,27 | 28,49 | 28,19 | 28,39 | 0,71% | - |
| 13.05.2026 | 28,17 | 28,21 | 27,67 | 28,19 | 0,93% | 2,00 |
| 12.05.2026 | 28,27 | 28,50 | 27,93 | 27,93 | -2,51% | 254,00 |
| 11.05.2026 | 28,89 | 28,89 | 28,53 | 28,65 | -1,10% | 53,00 |
| 08.05.2026 | 28,97 | 29,07 | 28,69 | 28,97 | 0,07% | 4,00 |
| 07.05.2026 | 29,05 | 29,36 | 28,89 | 28,95 | -0,21% | - |
| 06.05.2026 | 29,45 | 29,47 | 28,87 | 29,01 | -0,41% | 133,00 |
| 05.05.2026 | 28,90 | 29,35 | 28,86 | 29,13 | 0,90% | 402,00 |
| 04.05.2026 | 29,69 | 29,71 | 28,74 | 28,87 | -2,43% | 832,00 |
| 30.04.2026 | 28,61 | 29,60 | 28,35 | 29,59 | 2,71% | 412,00 |
| 29.04.2026 | 28,91 | 29,06 | 28,59 | 28,81 | 0,07% | - |
| 28.04.2026 | 29,53 | 29,53 | 28,33 | 28,79 | -1,91% | 1.486,00 |
| 27.04.2026 | 29,35 | 29,47 | 29,17 | 29,35 | -0,34% | 13,00 |
| 24.04.2026 | 30,35 | 30,59 | 29,27 | 29,45 | -2,45% | - |
| 23.04.2026 | 30,67 | 31,03 | 30,19 | 30,19 | -2,14% | 46,00 |
| 22.04.2026 | 30,89 | 31,06 | 30,71 | 30,85 | -0,48% | 3,00 |
| 21.04.2026 | 31,23 | 31,23 | 30,87 | 31,00 | -0,42% | - |
| 20.04.2026 | 30,63 | 31,17 | 30,57 | 31,13 | 0,71% | - |
| 17.04.2026 | 30,41 | 31,09 | 30,35 | 30,91 | 1,78% | 6,00 |
| 16.04.2026 | 31,05 | 31,07 | 30,37 | 30,37 | -1,49% | - |
| 15.04.2026 | 30,95 | 31,16 | 30,71 | 30,83 | -0,58% | 16,00 |
| 14.04.2026 | 31,31 | 31,51 | 30,99 | 31,01 | -1,02% | 16,00 |
| 13.04.2026 | 30,49 | 31,37 | 30,47 | 31,33 | 1,36% | 83,00 |
| 10.04.2026 | 30,67 | 31,37 | 30,57 | 30,91 | 0,65% | 22,00 |
| 09.04.2026 | 31,07 | 31,13 | 30,51 | 30,71 | -1,41% | - |
| 08.04.2026 | 31,97 | 32,03 | 30,99 | 31,15 | 3,32% | 136,00 |
| 07.04.2026 | 30,99 | 31,01 | 30,05 | 30,15 | -3,27% | 12,00 |
| 02.04.2026 | 30,19 | 31,23 | 30,17 | 31,17 | 1,04% | - |
| 01.04.2026 | 31,41 | 31,67 | 30,69 | 30,85 | -1,41% | 10,00 |
| 31.03.2026 | 30,21 | 31,37 | 30,05 | 31,29 | 1,23% | - |
| 30.03.2026 | 30,31 | 31,07 | 30,31 | 30,91 | 1,98% | 30,00 |
| 27.03.2026 | 30,89 | 30,98 | 30,29 | 30,31 | -1,62% | - |
| 26.03.2026 | 30,97 | 31,22 | 30,61 | 30,81 | -1,03% | 1,00 |
| 25.03.2026 | 30,69 | 31,31 | 30,61 | 31,13 | 1,43% | - |
| 24.03.2026 | 30,05 | 30,87 | 29,83 | 30,69 | 1,05% | 20,00 |
| 23.03.2026 | 29,57 | 30,88 | 28,95 | 30,37 | 1,27% | 100,00 |
| 20.03.2026 | 30,60 | 30,78 | 29,81 | 29,99 | -2,22% | - |
| 19.03.2026 | 30,99 | 31,09 | 30,33 | 30,67 | -2,17% | 260,00 |
| 18.03.2026 | 32,01 | 32,03 | 31,35 | 31,35 | -1,20% | - |