406,229SEK
-1,50%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 412,00 | 417,40 | 400,80 | 406,40 | -1,45% | 26.447,00 |
| 31.07.2025 | 417,00 | 423,80 | 412,00 | 412,40 | -0,91% | 31.539,00 |
| 30.07.2025 | 419,80 | 431,40 | 415,20 | 416,20 | -4,54% | 24.386,00 |
| 29.07.2025 | 426,40 | 436,00 | 420,00 | 436,00 | 1,63% | 5.753,00 |
| 28.07.2025 | 420,00 | 436,80 | 420,00 | 429,00 | 2,68% | 18.657,00 |
| 25.07.2025 | 424,80 | 424,80 | 410,80 | 417,80 | -0,14% | 26.465,00 |
| 24.07.2025 | 424,00 | 429,40 | 418,40 | 418,40 | -0,90% | 26.276,00 |
| 23.07.2025 | 417,40 | 426,40 | 417,40 | 422,20 | 1,20% | 22.028,00 |
| 22.07.2025 | 426,00 | 426,60 | 416,20 | 417,20 | -1,65% | 38.042,00 |
| 21.07.2025 | 422,20 | 427,80 | 419,80 | 424,20 | 1,05% | 25.488,00 |
| 18.07.2025 | 420,40 | 423,40 | 417,80 | 419,80 | 0,19% | 12.019,00 |
| 17.07.2025 | 410,00 | 423,80 | 410,00 | 419,00 | 2,34% | 23.099,00 |
| 16.07.2025 | 410,80 | 429,20 | 409,40 | 409,40 | 0,84% | 50.522,00 |
| 15.07.2025 | 417,40 | 424,40 | 405,40 | 406,00 | -2,17% | 58.747,00 |
| 14.07.2025 | 402,00 | 419,20 | 402,00 | 415,00 | -2,31% | 53.498,00 |
| 11.07.2025 | 408,80 | 444,00 | 382,80 | 424,80 | -2,03% | 70.239,00 |
| 10.07.2025 | 437,40 | 437,40 | 427,60 | 433,60 | 1,64% | 42.660,00 |
| 09.07.2025 | 421,60 | 436,00 | 421,60 | 426,60 | -1,34% | 17.860,00 |
| 08.07.2025 | 433,80 | 433,80 | 426,00 | 432,40 | 0,79% | 22.671,00 |
| 07.07.2025 | 433,60 | 439,00 | 427,00 | 429,00 | -1,29% | 46.304,00 |
| 04.07.2025 | 427,40 | 435,00 | 421,80 | 434,60 | 0,93% | 28.548,00 |
| 03.07.2025 | 422,80 | 433,20 | 422,60 | 430,60 | 2,13% | 24.090,00 |
| 02.07.2025 | 419,00 | 425,40 | 418,00 | 421,60 | 0,67% | 16.417,00 |
| 01.07.2025 | 418,80 | 418,80 | 410,60 | 418,80 | 1,06% | 21.087,00 |
| 30.06.2025 | 419,00 | 420,40 | 411,80 | 414,40 | -1,00% | 24.307,00 |
| 27.06.2025 | 410,00 | 419,60 | 408,60 | 418,60 | 3,10% | 11.935,00 |
| 26.06.2025 | 408,40 | 416,00 | 403,40 | 406,00 | 0,05% | 44.807,00 |
| 25.06.2025 | 405,00 | 409,80 | 402,60 | 405,80 | 0,25% | 39.117,00 |
| 24.06.2025 | 407,00 | 408,00 | 400,80 | 404,80 | 2,69% | 31.844,00 |
| 23.06.2025 | 389,60 | 394,20 | 387,60 | 394,20 | -1,79% | 19.585,00 |
| 20.06.2025 | 395,63 | 401,96 | 395,20 | 401,39 | 2,03% | - |
| 19.06.2025 | 388,80 | 395,40 | 387,40 | 393,40 | 0,56% | 104.470,00 |
| 18.06.2025 | 386,00 | 392,00 | 376,60 | 391,20 | 1,14% | 63.632,00 |
| 17.06.2025 | 387,80 | 392,20 | 383,40 | 386,80 | -1,78% | 32.052,00 |
| 16.06.2025 | 392,80 | 397,40 | 388,00 | 393,80 | 0,25% | 40.856,00 |
| 13.06.2025 | 400,00 | 402,20 | 388,00 | 392,80 | -3,73% | 91.936,00 |
| 12.06.2025 | 419,00 | 420,80 | 408,00 | 408,00 | -3,32% | 57.930,00 |
| 11.06.2025 | 427,00 | 434,00 | 420,60 | 422,00 | -1,08% | 41.943,00 |
| 10.06.2025 | 431,60 | 439,20 | 420,60 | 426,60 | -1,93% | 53.253,00 |
| 09.06.2025 | 447,60 | 450,00 | 432,20 | 435,00 | -3,83% | 27.269,00 |
| 06.06.2025 | 449,46 | 453,46 | 448,38 | 452,32 | 0,56% | - |
| 05.06.2025 | 441,20 | 450,80 | 441,00 | 449,80 | 1,63% | 9.010,00 |
| 04.06.2025 | 434,60 | 445,20 | 434,60 | 442,60 | 1,56% | 11.132,00 |
| 03.06.2025 | 429,20 | 435,80 | 425,40 | 435,80 | 1,54% | 19.176,00 |
| 02.06.2025 | 435,60 | 438,60 | 424,40 | 429,20 | -2,28% | 37.682,00 |
| 30.05.2025 | 438,20 | 443,60 | 433,00 | 439,20 | 0,57% | 77.032,00 |
| 29.05.2025 | 442,91 | 442,91 | 435,49 | 436,70 | -0,70% | - |
| 28.05.2025 | 435,80 | 444,20 | 435,20 | 439,80 | 0,73% | 10.271,00 |
| 27.05.2025 | 438,80 | 441,40 | 428,20 | 436,60 | 1,82% | 25.369,00 |
| 26.05.2025 | 425,00 | 437,00 | 419,00 | 428,80 | 1,32% | 10.992,00 |
| 23.05.2025 | 439,60 | 442,40 | 413,20 | 423,20 | -3,82% | 23.109,00 |
| 22.05.2025 | 452,00 | 454,20 | 438,40 | 440,00 | -2,78% | 17.970,00 |
| 21.05.2025 | 466,00 | 466,00 | 450,00 | 452,60 | -1,95% | 12.086,00 |
| 20.05.2025 | 433,20 | 463,20 | 433,00 | 461,60 | -0,39% | 12.509,00 |
| 19.05.2025 | 467,00 | 467,40 | 456,60 | 463,40 | -0,43% | 21.693,00 |
| 16.05.2025 | 454,60 | 467,60 | 454,60 | 465,40 | 0,56% | 33.637,00 |
| 15.05.2025 | 461,80 | 464,40 | 458,60 | 462,80 | 0,17% | 17.056,00 |
| 14.05.2025 | 458,00 | 465,40 | 454,60 | 462,00 | -0,13% | 21.435,00 |
| 13.05.2025 | 457,20 | 462,80 | 453,80 | 462,60 | 1,18% | 22.326,00 |
| 12.05.2025 | 429,40 | 457,40 | 429,40 | 457,20 | 7,07% | 50.518,00 |
| 09.05.2025 | 430,20 | 438,00 | 427,00 | 427,00 | -0,70% | 70.469,00 |
| 08.05.2025 | 425,00 | 434,60 | 420,60 | 430,00 | 1,65% | 50.445,00 |
| 07.05.2025 | 425,60 | 426,00 | 418,60 | 423,00 | -1,17% | 15.810,00 |
| 06.05.2025 | 439,60 | 439,60 | 420,20 | 428,00 | -0,60% | 23.592,00 |
| 05.05.2025 | 431,80 | 435,60 | 425,20 | 430,60 | -0,55% | 45.029,00 |
| 02.05.2025 | 435,40 | 437,40 | 428,40 | 433,00 | 0,37% | 27.481,00 |
| 30.04.2025 | 425,60 | 431,40 | 423,20 | 431,40 | 1,46% | 28.070,00 |
| 29.04.2025 | 434,00 | 434,00 | 416,40 | 425,20 | -2,03% | 19.999,00 |
| 28.04.2025 | 432,20 | 441,00 | 431,00 | 434,00 | 0,70% | 55.222,00 |
| 25.04.2025 | 432,80 | 444,20 | 427,60 | 431,00 | 0,05% | 70.648,00 |
| 24.04.2025 | 413,00 | 432,20 | 407,40 | 430,80 | 4,36% | 51.888,00 |
| 23.04.2025 | 377,60 | 416,00 | 377,60 | 412,80 | 17,07% | 165.323,00 |
| 22.04.2025 | 350,00 | 353,80 | 332,00 | 352,60 | 0,74% | 71.973,00 |
| 17.04.2025 | 355,00 | 357,60 | 347,40 | 350,00 | -2,40% | 10.393,00 |
| 16.04.2025 | 362,20 | 366,20 | 355,60 | 358,60 | -4,27% | 20.909,00 |
| 15.04.2025 | 364,20 | 377,40 | 363,60 | 374,60 | 2,91% | 23.028,00 |
| 14.04.2025 | 353,60 | 364,20 | 349,00 | 364,00 | 5,08% | 25.253,00 |
| 11.04.2025 | 377,80 | 377,80 | 333,20 | 346,40 | -8,26% | 111.197,00 |
| 10.04.2025 | 413,60 | 413,60 | 375,80 | 377,60 | 3,40% | 52.866,00 |
| 09.04.2025 | 384,20 | 387,20 | 360,20 | 365,20 | -7,78% | 39.321,00 |
| 08.04.2025 | 390,60 | 404,40 | 386,60 | 396,00 | 3,72% | 43.910,00 |
| 07.04.2025 | 388,80 | 413,20 | 381,60 | 381,80 | -8,92% | 45.273,00 |
| 04.04.2025 | 435,00 | 446,20 | 409,60 | 419,20 | -5,54% | 41.884,00 |
| 03.04.2025 | 440,00 | 450,80 | 436,20 | 443,80 | -2,42% | 46.279,00 |
| 02.04.2025 | 461,80 | 461,80 | 443,00 | 454,80 | -0,74% | 33.213,00 |
| 01.04.2025 | 461,80 | 461,80 | 443,60 | 458,20 | 3,81% | 20.037,00 |
| 31.03.2025 | 450,00 | 450,00 | 433,20 | 441,40 | -2,26% | 25.986,00 |
| 28.03.2025 | 459,20 | 459,20 | 446,80 | 451,60 | -1,66% | 17.764,00 |
| 27.03.2025 | 462,80 | 462,80 | 451,20 | 459,20 | 0,48% | 17.052,00 |
| 26.03.2025 | 474,80 | 475,40 | 456,60 | 457,00 | -3,51% | 22.849,00 |
| 25.03.2025 | 475,40 | 475,40 | 466,80 | 473,60 | -0,08% | 11.348,00 |
| 24.03.2025 | 470,00 | 475,20 | 469,00 | 474,00 | 0,77% | 22.715,00 |
| 21.03.2025 | 482,00 | 482,00 | 466,80 | 470,40 | -1,30% | 21.140,00 |
| 20.03.2025 | 475,60 | 479,40 | 466,60 | 476,60 | 0,17% | 17.564,00 |
| 19.03.2025 | 478,00 | 481,60 | 472,00 | 475,80 | -1,00% | 37.098,00 |
| 18.03.2025 | 471,60 | 480,60 | 471,20 | 480,60 | 1,82% | 34.520,00 |
| 17.03.2025 | 462,20 | 472,60 | 462,20 | 472,00 | 2,12% | 23.710,00 |
| 14.03.2025 | 455,20 | 464,60 | 455,20 | 462,20 | 1,72% | 16.141,00 |
| 13.03.2025 | 455,00 | 460,40 | 450,00 | 454,40 | -0,18% | 19.152,00 |
| 12.03.2025 | 453,00 | 460,80 | 451,00 | 455,20 | 0,49% | 21.487,00 |