33,900€
-4,96%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,67 | 35,91 | 33,71 | 33,90 | -4,96% | - |
| 03.04.2025 | 35,44 | 36,27 | 35,04 | 35,67 | -0,53% | - |
| 02.04.2025 | 36,37 | 36,37 | 35,66 | 35,86 | -1,35% | - |
| 01.04.2025 | 36,74 | 36,74 | 35,52 | 36,35 | -1,12% | - |
| 31.03.2025 | 37,31 | 37,31 | 36,46 | 36,76 | -1,76% | - |
| 28.03.2025 | 36,69 | 37,57 | 36,55 | 37,42 | 1,88% | - |
| 27.03.2025 | 36,95 | 36,95 | 36,57 | 36,73 | -0,60% | - |
| 26.03.2025 | 37,17 | 37,23 | 36,81 | 36,95 | -0,51% | - |
| 25.03.2025 | 36,94 | 37,60 | 36,87 | 37,14 | 0,54% | - |
| 24.03.2025 | 37,25 | 37,61 | 36,65 | 36,94 | -0,83% | 400,00 |
| 21.03.2025 | 38,51 | 38,71 | 37,17 | 37,25 | -3,42% | - |
| 20.03.2025 | 38,75 | 38,87 | 38,13 | 38,57 | -0,52% | - |
| 19.03.2025 | 38,91 | 39,01 | 38,63 | 38,77 | -0,31% | - |
| 18.03.2025 | 39,21 | 39,57 | 38,79 | 38,89 | -0,82% | - |
| 17.03.2025 | 39,23 | 39,56 | 38,93 | 39,21 | -0,05% | - |
| 14.03.2025 | 38,48 | 39,31 | 38,44 | 39,23 | 2,35% | - |
| 13.03.2025 | 39,25 | 39,30 | 38,26 | 38,33 | -2,47% | - |
| 12.03.2025 | 39,66 | 39,89 | 39,18 | 39,30 | -0,93% | - |
| 11.03.2025 | 39,89 | 40,53 | 39,24 | 39,67 | -0,55% | - |
| 10.03.2025 | 39,83 | 39,94 | 39,05 | 39,89 | 0,13% | - |
| 07.03.2025 | 38,71 | 39,85 | 38,56 | 39,84 | 2,79% | 30,00 |
| 06.03.2025 | 38,63 | 39,39 | 38,63 | 38,76 | 0,28% | - |
| 05.03.2025 | 37,97 | 38,71 | 37,87 | 38,65 | 1,66% | - |
| 04.03.2025 | 37,80 | 38,35 | 37,52 | 38,02 | 0,42% | - |
| 03.03.2025 | 38,09 | 38,31 | 37,70 | 37,86 | -0,37% | - |
| 28.02.2025 | 37,35 | 38,07 | 37,03 | 38,00 | 1,74% | - |
| 27.02.2025 | 37,46 | 37,92 | 37,32 | 37,35 | -0,24% | - |
| 26.02.2025 | 38,09 | 38,27 | 37,34 | 37,44 | -1,71% | - |
| 25.02.2025 | 37,70 | 38,28 | 37,63 | 38,09 | 1,03% | - |
| 24.02.2025 | 38,08 | 38,20 | 37,70 | 37,70 | -0,26% | - |
| 21.02.2025 | 37,93 | 38,37 | 37,69 | 37,80 | -0,32% | - |
| 20.02.2025 | 37,60 | 38,11 | 37,60 | 37,92 | 0,90% | - |
| 19.02.2025 | 38,23 | 38,49 | 37,52 | 37,58 | -1,65% | - |
| 18.02.2025 | 38,74 | 38,75 | 38,18 | 38,21 | -1,37% | - |
| 17.02.2025 | 38,29 | 38,93 | 38,29 | 38,74 | 1,12% | - |
| 14.02.2025 | 37,75 | 38,74 | 37,73 | 38,31 | 1,48% | - |
| 13.02.2025 | 37,22 | 37,95 | 37,22 | 37,75 | 1,45% | - |
| 12.02.2025 | 37,13 | 37,43 | 36,70 | 37,21 | 0,27% | - |
| 11.02.2025 | 37,31 | 37,31 | 36,77 | 37,11 | -0,51% | - |
| 10.02.2025 | 37,04 | 37,47 | 37,04 | 37,30 | 0,70% | - |
| 07.02.2025 | 37,28 | 37,41 | 37,04 | 37,04 | -0,72% | - |
| 06.02.2025 | 37,19 | 37,47 | 36,79 | 37,31 | 0,38% | - |
| 05.02.2025 | 36,64 | 37,26 | 36,47 | 37,17 | 1,45% | - |
| 04.02.2025 | 36,64 | 36,81 | 35,97 | 36,64 | 0,00% | - |
| 03.02.2025 | 36,07 | 37,38 | 35,70 | 36,64 | 0,52% | - |
| 31.01.2025 | 36,45 | 36,97 | 35,29 | 36,45 | 0,00% | 137,00 |
| 30.01.2025 | 36,68 | 36,96 | 36,18 | 36,45 | -0,57% | - |
| 29.01.2025 | 36,43 | 36,73 | 36,26 | 36,66 | 0,58% | - |
| 28.01.2025 | 36,42 | 36,49 | 35,92 | 36,45 | 0,00% | - |
| 27.01.2025 | 36,53 | 36,61 | 36,04 | 36,45 | -0,25% | - |
| 24.01.2025 | 35,91 | 36,82 | 35,91 | 36,54 | 1,75% | - |
| 23.01.2025 | 35,79 | 36,05 | 35,53 | 35,91 | 0,34% | - |
| 22.01.2025 | 36,15 | 36,43 | 35,75 | 35,79 | -1,02% | - |
| 21.01.2025 | 35,95 | 36,16 | 35,30 | 36,16 | 0,58% | - |
| 20.01.2025 | 35,87 | 36,08 | 35,68 | 35,95 | 0,22% | - |
| 17.01.2025 | 35,65 | 36,16 | 35,63 | 35,87 | 0,62% | - |
| 16.01.2025 | 35,75 | 36,07 | 35,55 | 35,65 | -0,39% | - |
| 15.01.2025 | 35,41 | 35,90 | 35,39 | 35,79 | 1,07% | - |
| 14.01.2025 | 36,63 | 36,83 | 35,31 | 35,41 | -3,28% | - |
| 13.01.2025 | 35,96 | 36,61 | 35,57 | 36,61 | 1,81% | - |
| 10.01.2025 | 35,87 | 36,32 | 35,77 | 35,96 | 0,20% | - |
| 09.01.2025 | 35,33 | 36,06 | 35,12 | 35,89 | 1,56% | - |
| 08.01.2025 | 35,57 | 35,65 | 34,84 | 35,34 | -0,65% | - |
| 07.01.2025 | 36,33 | 36,61 | 35,45 | 35,57 | -2,09% | - |
| 06.01.2025 | 35,86 | 36,59 | 35,84 | 36,33 | 1,31% | - |
| 03.01.2025 | 35,71 | 36,01 | 35,58 | 35,86 | 0,42% | - |
| 02.01.2025 | 35,32 | 35,87 | 35,28 | 35,71 | 1,13% | - |
| 30.12.2024 | 35,46 | 35,54 | 35,28 | 35,31 | -0,23% | 70,00 |
| 27.12.2024 | 34,94 | 35,54 | 34,80 | 35,39 | 1,35% | - |
| 23.12.2024 | 34,86 | 35,00 | 34,61 | 34,92 | 0,32% | - |
| 20.12.2024 | 34,61 | 34,99 | 34,36 | 34,81 | 0,29% | - |
| 19.12.2024 | 35,06 | 35,10 | 34,46 | 34,71 | -1,00% | - |
| 18.12.2024 | 35,96 | 35,99 | 34,96 | 35,06 | -2,45% | - |
| 17.12.2024 | 36,37 | 36,40 | 35,92 | 35,94 | -1,18% | - |
| 16.12.2024 | 36,18 | 36,46 | 35,80 | 36,37 | 0,47% | - |
| 13.12.2024 | 36,76 | 36,95 | 36,16 | 36,20 | -1,52% | - |
| 12.12.2024 | 36,79 | 36,88 | 36,44 | 36,76 | -0,08% | - |
| 11.12.2024 | 36,34 | 36,98 | 36,17 | 36,79 | 1,24% | - |
| 10.12.2024 | 36,72 | 36,73 | 36,32 | 36,34 | -1,06% | - |
| 09.12.2024 | 36,33 | 36,97 | 36,30 | 36,73 | 1,16% | - |
| 06.12.2024 | 36,37 | 36,60 | 36,30 | 36,31 | -0,16% | - |
| 05.12.2024 | 36,52 | 36,74 | 36,35 | 36,37 | -0,36% | - |
| 04.12.2024 | 36,06 | 36,71 | 35,95 | 36,50 | 1,16% | - |
| 03.12.2024 | 36,33 | 36,43 | 35,98 | 36,08 | -0,69% | - |
| 02.12.2024 | 35,48 | 36,35 | 35,21 | 36,33 | 2,17% | - |
| 29.11.2024 | 35,09 | 35,67 | 34,94 | 35,56 | 1,34% | - |
| 28.11.2024 | 35,18 | 35,37 | 34,87 | 35,09 | -0,26% | - |
| 27.11.2024 | 35,28 | 35,41 | 34,89 | 35,18 | -0,28% | - |
| 26.11.2024 | 36,07 | 36,07 | 35,14 | 35,28 | -2,43% | 162,00 |
| 25.11.2024 | 35,79 | 36,26 | 35,76 | 36,16 | 1,12% | - |
| 22.11.2024 | 35,23 | 35,81 | 35,20 | 35,76 | 1,50% | - |
| 21.11.2024 | 35,36 | 35,45 | 34,94 | 35,23 | -0,37% | - |
| 20.11.2024 | 35,67 | 35,87 | 35,24 | 35,36 | -0,73% | - |
| 19.11.2024 | 35,47 | 35,95 | 35,29 | 35,62 | 0,42% | - |
| 18.11.2024 | 35,69 | 35,79 | 35,39 | 35,47 | -0,62% | - |
| 15.11.2024 | 35,67 | 35,89 | 35,44 | 35,69 | 0,06% | - |
| 14.11.2024 | 35,63 | 35,87 | 35,46 | 35,67 | 0,11% | - |
| 13.11.2024 | 35,24 | 35,69 | 35,07 | 35,63 | 1,16% | - |
| 12.11.2024 | 35,94 | 35,94 | 35,08 | 35,22 | -2,00% | - |
| 11.11.2024 | 35,84 | 36,27 | 35,80 | 35,94 | 0,42% | - |