27,690€
-3,79%
Echtzeit-Aktienkurs HOLMEN AB B SK 25
Bid:
Ask:
Aktienkurse zur HOLMEN AB B SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 28,79 | 29,02 | 27,40 | 27,58 | -4,17% | - |
| 17.09.2026 | 28,91 | 29,01 | 28,56 | 28,78 | 0,66% | - |
| 16.09.2026 | 28,79 | 28,89 | 28,55 | 28,59 | -0,42% | - |
| 15.09.2026 | 28,25 | 28,87 | 28,09 | 28,71 | 0,91% | - |
| 14.09.2026 | 28,42 | 28,61 | 28,19 | 28,45 | -0,32% | - |
| 11.09.2026 | 28,49 | 28,94 | 28,45 | 28,54 | -0,45% | - |
| 10.09.2026 | 28,88 | 28,93 | 28,61 | 28,67 | -0,80% | - |
| 09.09.2026 | 28,81 | 29,44 | 28,75 | 28,90 | -0,28% | - |
| 08.09.2026 | 28,94 | 29,25 | 28,75 | 28,98 | -0,03% | - |
| 07.09.2026 | 29,39 | 29,39 | 28,93 | 28,99 | -1,29% | - |
| 04.09.2026 | 29,31 | 29,54 | 29,07 | 29,37 | 0,14% | - |
| 03.09.2026 | 29,37 | 29,53 | 29,04 | 29,33 | -0,10% | - |
| 02.09.2026 | 29,23 | 29,45 | 29,01 | 29,36 | 0,14% | - |
| 01.09.2026 | 29,35 | 29,66 | 29,07 | 29,32 | 0,00% | - |
| 31.08.2026 | 29,14 | 29,71 | 29,14 | 29,32 | 0,41% | - |
| 28.08.2026 | 29,34 | 29,63 | 29,18 | 29,20 | 0,07% | - |
| 27.08.2026 | 29,14 | 29,21 | 28,89 | 29,18 | 0,34% | - |
| 26.08.2026 | 29,21 | 29,29 | 29,04 | 29,08 | -0,48% | - |
| 25.08.2026 | 29,15 | 29,51 | 29,14 | 29,22 | 0,07% | - |
| 24.08.2026 | 28,86 | 29,25 | 28,76 | 29,20 | 1,00% | - |
| 21.08.2026 | 29,16 | 29,28 | 28,77 | 28,91 | -0,72% | - |
| 20.08.2026 | 28,69 | 29,28 | 28,61 | 29,12 | 1,43% | - |
| 19.08.2026 | 28,60 | 28,73 | 28,39 | 28,71 | -0,03% | - |
| 18.08.2026 | 28,35 | 28,83 | 28,30 | 28,72 | 0,63% | - |
| 17.08.2026 | 29,01 | 29,07 | 28,50 | 28,54 | -1,65% | - |
| 14.08.2026 | 29,27 | 29,29 | 28,89 | 29,02 | -0,96% | - |
| 13.08.2026 | 29,41 | 29,51 | 29,20 | 29,30 | -0,31% | - |
| 12.08.2026 | 29,47 | 29,58 | 29,19 | 29,39 | -0,27% | - |
| 11.08.2026 | 30,01 | 30,01 | 29,33 | 29,47 | -1,57% | - |
| 10.08.2026 | 30,07 | 30,16 | 29,85 | 29,94 | -0,47% | - |
| 07.08.2026 | 29,90 | 30,17 | 29,73 | 30,08 | 0,67% | - |
| 06.08.2026 | 29,87 | 30,41 | 29,84 | 29,88 | 1,05% | - |
| 05.08.2026 | 30,13 | 30,21 | 29,53 | 29,57 | -1,66% | - |
| 04.08.2026 | 29,92 | 30,09 | 29,55 | 30,07 | 0,64% | - |
| 03.08.2026 | 29,49 | 30,03 | 29,49 | 29,88 | 1,25% | - |
| 31.07.2026 | 29,55 | 29,60 | 29,13 | 29,51 | 0,00% | - |
| 30.07.2026 | 29,07 | 29,76 | 29,02 | 29,51 | 0,82% | - |
| 29.07.2026 | 29,25 | 29,33 | 28,91 | 29,27 | 0,07% | - |
| 28.07.2026 | 28,79 | 29,25 | 28,70 | 29,25 | 1,60% | - |
| 27.07.2026 | 28,07 | 28,83 | 28,07 | 28,79 | 2,49% | - |
| 24.07.2026 | 27,70 | 28,26 | 27,51 | 28,09 | 1,59% | - |
| 23.07.2026 | 28,64 | 28,64 | 27,50 | 27,65 | -2,61% | - |
| 22.07.2026 | 27,95 | 28,55 | 27,70 | 28,39 | 1,87% | - |
| 21.07.2026 | 27,61 | 27,93 | 27,61 | 27,87 | 0,22% | - |
| 20.07.2026 | 28,19 | 28,21 | 27,73 | 27,81 | -0,78% | - |
| 17.07.2026 | 27,24 | 28,20 | 27,24 | 28,03 | 1,48% | - |
| 16.07.2026 | 27,67 | 27,76 | 27,43 | 27,62 | -0,11% | - |
| 15.07.2026 | 27,33 | 27,69 | 27,21 | 27,65 | 1,06% | - |
| 14.07.2026 | 27,05 | 27,55 | 27,05 | 27,36 | 0,33% | - |
| 13.07.2026 | 27,55 | 27,55 | 26,87 | 27,27 | -0,87% | - |
| 10.07.2026 | 27,19 | 27,69 | 27,17 | 27,51 | 0,95% | - |
| 09.07.2026 | 27,13 | 27,33 | 26,72 | 27,25 | 0,89% | - |
| 08.07.2026 | 27,37 | 27,37 | 26,91 | 27,01 | -1,75% | - |
| 07.07.2026 | 27,03 | 27,57 | 27,03 | 27,49 | -0,43% | - |
| 06.07.2026 | 27,59 | 27,68 | 27,46 | 27,61 | 0,15% | - |
| 03.07.2026 | 27,48 | 27,63 | 27,31 | 27,57 | 0,66% | - |
| 02.07.2026 | 26,89 | 27,49 | 26,80 | 27,39 | 1,78% | - |
| 01.07.2026 | 27,33 | 27,37 | 26,77 | 26,91 | -1,68% | - |
| 30.06.2026 | 27,27 | 27,42 | 27,08 | 27,37 | 0,48% | - |
| 29.06.2026 | 27,59 | 27,63 | 27,24 | 27,24 | -0,91% | - |
| 26.06.2026 | 28,07 | 28,07 | 27,41 | 27,49 | -2,28% | - |
| 25.06.2026 | 27,97 | 28,20 | 27,77 | 28,13 | 1,11% | - |
| 24.06.2026 | 27,81 | 27,99 | 27,65 | 27,82 | -0,18% | - |
| 23.06.2026 | 27,91 | 28,20 | 27,77 | 27,87 | 0,07% | - |
| 22.06.2026 | 27,99 | 28,17 | 27,69 | 27,85 | -0,71% | - |
| 19.06.2026 | 28,29 | 28,34 | 28,03 | 28,05 | -0,85% | - |
| 18.06.2026 | 28,57 | 28,70 | 27,84 | 28,29 | -0,77% | - |
| 17.06.2026 | 28,87 | 28,96 | 28,45 | 28,51 | -0,97% | - |
| 16.06.2026 | 28,54 | 28,80 | 28,47 | 28,79 | 1,12% | - |
| 15.06.2026 | 28,93 | 29,08 | 28,43 | 28,47 | 0,28% | - |
| 12.06.2026 | 28,33 | 28,45 | 27,96 | 28,39 | 2,16% | - |
| 11.06.2026 | 27,85 | 28,16 | 27,69 | 27,79 | -0,71% | - |
| 10.06.2026 | 28,63 | 28,98 | 27,74 | 27,99 | -3,75% | - |
| 09.06.2026 | 29,01 | 29,15 | 28,83 | 29,08 | -0,03% | - |
| 08.06.2026 | 28,74 | 29,15 | 28,61 | 29,09 | 0,69% | - |
| 05.06.2026 | 28,99 | 29,18 | 28,79 | 28,89 | -0,96% | - |
| 04.06.2026 | 28,79 | 29,58 | 28,73 | 29,17 | 1,57% | - |
| 03.06.2026 | 29,03 | 29,08 | 28,65 | 28,72 | -0,93% | - |
| 02.06.2026 | 29,20 | 29,38 | 28,57 | 28,99 | 0,38% | - |
| 01.06.2026 | 28,47 | 29,41 | 28,47 | 28,88 | 1,58% | - |
| 29.05.2026 | 29,17 | 29,44 | 28,39 | 28,43 | -2,40% | - |
| 28.05.2026 | 28,89 | 29,21 | 28,61 | 29,13 | 0,34% | - |
| 27.05.2026 | 28,65 | 29,68 | 28,59 | 29,03 | 1,47% | - |
| 26.05.2026 | 29,06 | 29,08 | 28,49 | 28,61 | -1,68% | - |
| 25.05.2026 | 28,67 | 29,20 | 28,67 | 29,10 | 1,86% | - |
| 22.05.2026 | 29,05 | 29,09 | 28,46 | 28,57 | -1,72% | - |
| 21.05.2026 | 29,09 | 29,14 | 28,66 | 29,07 | 0,00% | - |
| 20.05.2026 | 28,81 | 29,29 | 28,61 | 29,07 | 0,76% | - |
| 19.05.2026 | 28,05 | 29,02 | 27,83 | 28,85 | 3,22% | 450,00 |
| 18.05.2026 | 27,73 | 28,02 | 27,29 | 27,95 | 0,36% | 50,00 |
| 15.05.2026 | 28,23 | 28,23 | 27,55 | 27,85 | -1,76% | 50,00 |
| 14.05.2026 | 28,23 | 28,49 | 28,19 | 28,35 | 0,71% | - |
| 13.05.2026 | 28,09 | 28,19 | 27,67 | 28,15 | -0,04% | 50,00 |
| 12.05.2026 | 28,35 | 28,52 | 28,12 | 28,16 | -0,64% | - |
| 11.05.2026 | 28,95 | 28,95 | 28,34 | 28,34 | -2,04% | 200,00 |
| 08.05.2026 | 28,91 | 29,07 | 28,69 | 28,93 | -0,07% | - |
| 07.05.2026 | 29,09 | 29,36 | 28,87 | 28,95 | -1,13% | - |
| 06.05.2026 | 29,13 | 29,47 | 28,97 | 29,28 | 0,51% | - |
| 05.05.2026 | 28,89 | 29,36 | 28,89 | 29,13 | 0,97% | - |
| 04.05.2026 | 29,62 | 29,68 | 28,73 | 28,85 | -2,50% | - |