411,622SEK
6,80%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 424,05 | 438,63 | 400,76 | 400,77 | 3,99% | - |
| 26.01.2026 | 389,80 | 389,80 | 375,20 | 385,40 | -1,13% | 110.772,00 |
| 23.01.2026 | 398,60 | 399,60 | 386,40 | 389,80 | -0,86% | 27.721,00 |
| 22.01.2026 | 388,20 | 395,20 | 388,20 | 393,20 | 1,81% | 34.845,00 |
| 21.01.2026 | 388,40 | 388,80 | 380,40 | 386,20 | -0,52% | 46.856,00 |
| 20.01.2026 | 384,80 | 390,60 | 381,40 | 388,20 | 0,31% | 40.361,00 |
| 19.01.2026 | 394,00 | 398,40 | 384,00 | 387,00 | -4,11% | 58.105,00 |
| 16.01.2026 | 406,00 | 407,00 | 400,00 | 403,60 | -0,93% | 30.413,00 |
| 15.01.2026 | 398,80 | 407,60 | 394,40 | 407,40 | 2,46% | 69.546,00 |
| 14.01.2026 | 394,00 | 397,60 | 386,20 | 397,60 | 0,96% | 78.522,00 |
| 13.01.2026 | 408,80 | 415,60 | 388,20 | 393,80 | -1,80% | 77.388,00 |
| 12.01.2026 | 402,00 | 410,80 | 397,80 | 401,00 | -0,05% | 73.027,00 |
| 09.01.2026 | 398,40 | 402,40 | 393,00 | 401,20 | 0,65% | 20.271,00 |
| 08.01.2026 | 407,80 | 408,00 | 398,00 | 398,60 | -2,26% | 21.176,00 |
| 07.01.2026 | 404,00 | 415,40 | 401,20 | 407,80 | 0,38% | 38.691,00 |
| 06.01.2026 | 406,49 | 407,43 | 405,01 | 406,27 | 0,51% | - |
| 05.01.2026 | 401,80 | 404,20 | 400,20 | 404,20 | 0,60% | 8.759,00 |
| 02.01.2026 | 416,80 | 418,40 | 400,80 | 401,80 | -4,11% | 27.603,00 |
| 30.12.2025 | 420,00 | 420,00 | 415,00 | 419,00 | -0,38% | 23.528,00 |
| 29.12.2025 | 413,20 | 422,80 | 411,40 | 420,60 | 1,84% | 15.550,00 |
| 23.12.2025 | 417,20 | 421,00 | 412,20 | 413,00 | -1,15% | 19.947,00 |
| 22.12.2025 | 417,40 | 420,00 | 415,00 | 417,80 | -0,05% | 18.052,00 |
| 19.12.2025 | 416,80 | 422,00 | 412,00 | 418,00 | 0,29% | 30.362,00 |
| 18.12.2025 | 428,80 | 430,60 | 415,80 | 416,80 | -2,66% | 35.417,00 |
| 17.12.2025 | 449,40 | 449,40 | 424,00 | 428,20 | -3,73% | 40.483,00 |
| 16.12.2025 | 444,40 | 449,40 | 442,20 | 444,80 | 0,23% | 13.540,00 |
| 15.12.2025 | 444,40 | 447,80 | 438,80 | 443,80 | -0,05% | 33.254,00 |
| 12.12.2025 | 445,20 | 451,00 | 440,80 | 444,00 | -0,67% | 41.593,00 |
| 11.12.2025 | 446,60 | 450,80 | 442,40 | 447,00 | 0,09% | 25.267,00 |
| 10.12.2025 | 442,80 | 449,40 | 435,80 | 446,60 | 0,18% | 22.088,00 |
| 09.12.2025 | 451,20 | 454,40 | 444,60 | 445,80 | -1,55% | 12.877,00 |
| 08.12.2025 | 455,40 | 457,60 | 448,20 | 452,80 | -0,61% | 26.035,00 |
| 05.12.2025 | 460,80 | 463,00 | 451,20 | 455,60 | -1,30% | 37.285,00 |
| 04.12.2025 | 457,80 | 465,40 | 457,60 | 461,60 | 1,58% | 13.973,00 |
| 03.12.2025 | 449,60 | 456,00 | 441,60 | 454,40 | 1,20% | 29.106,00 |
| 02.12.2025 | 458,60 | 458,60 | 447,40 | 449,00 | -1,97% | 16.894,00 |
| 01.12.2025 | 471,40 | 474,00 | 446,60 | 458,00 | -2,80% | 58.448,00 |
| 28.11.2025 | 477,80 | 478,60 | 468,00 | 471,20 | -1,63% | 66.030,00 |
| 27.11.2025 | 484,20 | 484,20 | 476,40 | 479,00 | 0,13% | 8.213,00 |
| 26.11.2025 | 475,00 | 483,80 | 474,20 | 478,40 | 1,06% | 24.428,00 |
| 25.11.2025 | 463,80 | 473,60 | 460,80 | 473,40 | 1,59% | 20.597,00 |
| 24.11.2025 | 465,80 | 469,60 | 460,00 | 466,00 | 0,78% | 37.774,00 |
| 21.11.2025 | 467,80 | 469,80 | 460,00 | 462,40 | -2,08% | 24.236,00 |
| 20.11.2025 | 470,80 | 480,60 | 470,80 | 472,20 | 0,43% | 24.321,00 |
| 19.11.2025 | 473,40 | 477,00 | 470,20 | 470,20 | -0,68% | 20.756,00 |
| 18.11.2025 | 482,80 | 482,80 | 471,00 | 473,40 | -1,87% | 41.014,00 |
| 17.11.2025 | 491,20 | 492,00 | 481,40 | 482,40 | -1,79% | 14.639,00 |
| 14.11.2025 | 502,50 | 502,50 | 482,20 | 491,20 | -2,73% | 62.911,00 |
| 13.11.2025 | 524,50 | 524,50 | 502,00 | 505,00 | -3,35% | 57.744,00 |
| 12.11.2025 | 522,00 | 524,50 | 509,50 | 522,50 | 0,29% | 39.875,00 |
| 11.11.2025 | 517,00 | 526,00 | 517,00 | 521,00 | 0,77% | 27.424,00 |
| 10.11.2025 | 507,50 | 525,00 | 507,50 | 517,00 | 1,57% | 23.122,00 |
| 07.11.2025 | 513,50 | 517,50 | 507,50 | 509,00 | -0,88% | 34.052,00 |
| 06.11.2025 | 516,00 | 516,50 | 510,00 | 513,50 | -0,10% | 25.604,00 |
| 05.11.2025 | 513,00 | 518,00 | 506,00 | 514,00 | -0,10% | 25.879,00 |
| 04.11.2025 | 515,00 | 517,50 | 509,00 | 514,50 | -1,34% | 56.938,00 |
| 03.11.2025 | 526,00 | 531,00 | 520,00 | 521,50 | -1,42% | 25.520,00 |
| 31.10.2025 | 536,50 | 538,50 | 524,50 | 529,00 | -1,67% | 13.118,00 |
| 30.10.2025 | 522,00 | 539,00 | 519,50 | 538,00 | 2,77% | 35.541,00 |
| 29.10.2025 | 531,50 | 532,00 | 522,00 | 523,50 | -1,60% | 17.626,00 |
| 28.10.2025 | 522,50 | 532,00 | 519,00 | 532,00 | 1,53% | 23.873,00 |
| 27.10.2025 | 509,50 | 524,00 | 506,50 | 524,00 | 2,85% | 55.623,00 |
| 24.10.2025 | 502,00 | 515,00 | 495,20 | 509,50 | 0,59% | 46.949,00 |
| 23.10.2025 | 496,20 | 506,50 | 488,80 | 506,50 | 2,32% | 26.289,00 |
| 22.10.2025 | 501,00 | 501,00 | 487,40 | 495,00 | -1,20% | 57.692,00 |
| 21.10.2025 | 499,00 | 522,50 | 487,60 | 501,00 | 12,69% | 143.320,00 |
| 20.10.2025 | 446,00 | 447,80 | 438,00 | 444,60 | 1,05% | 19.589,00 |
| 17.10.2025 | 448,80 | 448,80 | 436,20 | 440,00 | -2,31% | 15.612,00 |
| 16.10.2025 | 441,80 | 450,80 | 439,40 | 450,40 | 1,95% | 34.693,00 |
| 15.10.2025 | 439,20 | 455,00 | 439,20 | 441,80 | -1,95% | 24.103,00 |
| 14.10.2025 | 448,80 | 453,60 | 443,40 | 450,60 | 0,36% | 15.822,00 |
| 13.10.2025 | 445,00 | 452,40 | 437,60 | 449,00 | 1,35% | 83.057,00 |
| 10.10.2025 | 450,80 | 458,40 | 443,00 | 443,00 | -1,38% | 27.111,00 |
| 09.10.2025 | 450,00 | 455,60 | 444,00 | 449,20 | -0,18% | 55.660,00 |
| 08.10.2025 | 449,80 | 453,00 | 444,60 | 450,00 | 0,00% | 65.553,00 |
| 07.10.2025 | 445,00 | 451,40 | 440,20 | 450,00 | 1,21% | 28.625,00 |
| 06.10.2025 | 435,00 | 447,20 | 435,00 | 444,60 | 2,25% | 26.878,00 |
| 03.10.2025 | 423,00 | 435,60 | 423,00 | 434,80 | 2,26% | 31.096,00 |
| 02.10.2025 | 420,80 | 429,00 | 419,60 | 425,20 | 1,53% | 28.177,00 |
| 01.10.2025 | 410,60 | 418,80 | 407,20 | 418,80 | 1,21% | 22.323,00 |
| 30.09.2025 | 419,80 | 421,40 | 410,40 | 413,80 | -1,38% | 26.482,00 |
| 29.09.2025 | 420,00 | 426,00 | 416,20 | 419,60 | -0,05% | 13.919,00 |
| 26.09.2025 | 426,40 | 431,00 | 418,60 | 419,80 | -1,82% | 54.136,00 |
| 25.09.2025 | 430,20 | 434,80 | 423,00 | 427,60 | -1,84% | 26.996,00 |
| 24.09.2025 | 439,40 | 444,40 | 433,60 | 435,60 | -2,07% | 38.543,00 |
| 23.09.2025 | 455,60 | 457,40 | 444,00 | 444,80 | -2,28% | 19.139,00 |
| 22.09.2025 | 451,00 | 458,20 | 451,00 | 455,20 | 0,62% | 14.240,00 |
| 19.09.2025 | 457,00 | 457,00 | 450,20 | 452,40 | -0,92% | 45.756,00 |
| 18.09.2025 | 452,00 | 458,40 | 446,40 | 456,60 | 2,84% | 14.916,00 |
| 17.09.2025 | 444,00 | 448,40 | 437,20 | 444,00 | 0,50% | 13.050,00 |
| 16.09.2025 | 450,20 | 453,00 | 441,80 | 441,80 | -1,34% | 13.749,00 |
| 15.09.2025 | 445,80 | 453,20 | 445,60 | 447,80 | 0,13% | 15.153,00 |
| 12.09.2025 | 455,00 | 463,00 | 446,00 | 447,20 | -2,57% | 9.837,00 |
| 11.09.2025 | 456,40 | 464,60 | 452,80 | 459,00 | 0,61% | 11.957,00 |
| 10.09.2025 | 454,00 | 458,20 | 449,80 | 456,20 | 0,62% | 13.571,00 |
| 09.09.2025 | 469,60 | 480,20 | 449,00 | 453,40 | 0,09% | 45.997,00 |
| 08.09.2025 | 449,00 | 457,20 | 449,00 | 453,00 | 1,62% | 15.730,00 |
| 05.09.2025 | 442,40 | 449,80 | 440,00 | 445,80 | 0,86% | 19.935,00 |
| 04.09.2025 | 434,80 | 444,40 | 434,80 | 442,00 | 0,55% | 30.163,00 |
| 03.09.2025 | 457,00 | 457,60 | 432,80 | 439,60 | -2,31% | 26.513,00 |