459,640SEK
0,75%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 458,16 | 460,79 | 453,36 | 460,29 | 0,90% | - |
| 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 |
| 02.09.2025 | 461,60 | 463,40 | 447,00 | 450,00 | -2,43% | 209.730,00 |
| 01.09.2025 | 460,40 | 462,00 | 455,00 | 461,20 | 0,22% | 18.162,00 |
| 29.08.2025 | 469,80 | 484,20 | 459,00 | 460,20 | 1,59% | 82.695,00 |
| 28.08.2025 | 455,40 | 458,00 | 448,20 | 453,00 | 0,18% | 232.796,00 |
| 27.08.2025 | 450,00 | 453,60 | 447,00 | 452,20 | 0,27% | 15.727,00 |
| 26.08.2025 | 449,80 | 454,60 | 445,60 | 451,00 | 0,00% | 164.276,00 |
| 25.08.2025 | 452,00 | 452,00 | 445,00 | 451,00 | -0,22% | 141.939,00 |
| 22.08.2025 | 437,00 | 452,00 | 435,60 | 452,00 | 2,54% | 15.623,00 |
| 21.08.2025 | 445,00 | 448,40 | 440,80 | 440,80 | -0,99% | 14.563,00 |
| 20.08.2025 | 446,40 | 451,60 | 440,20 | 445,20 | -0,18% | 25.876,00 |
| 19.08.2025 | 432,20 | 447,60 | 431,80 | 446,00 | 3,24% | 291.433,00 |
| 18.08.2025 | 424,80 | 432,80 | 424,80 | 432,00 | 1,60% | 18.679,00 |
| 15.08.2025 | 426,00 | 433,80 | 424,80 | 425,20 | -0,33% | 29.916,00 |
| 14.08.2025 | 420,20 | 427,60 | 419,80 | 426,60 | 0,57% | 15.530,00 |
| 13.08.2025 | 418,00 | 424,20 | 413,80 | 424,20 | 2,07% | 19.666,00 |
| 12.08.2025 | 415,20 | 418,00 | 407,80 | 415,60 | 0,10% | 50.360,00 |
| 11.08.2025 | 414,80 | 421,40 | 411,20 | 415,20 | 0,10% | 25.664,00 |
| 08.08.2025 | 412,80 | 422,60 | 412,00 | 414,80 | -1,05% | 11.379,00 |
| 07.08.2025 | 416,60 | 423,80 | 416,60 | 419,20 | 0,87% | 19.882,00 |
| 06.08.2025 | 418,20 | 429,00 | 415,60 | 415,60 | -0,86% | 17.713,00 |
| 05.08.2025 | 414,40 | 419,80 | 411,40 | 419,20 | 1,40% | 14.064,00 |
| 04.08.2025 | 401,80 | 414,00 | 400,40 | 413,40 | 1,72% | 16.190,00 |
| 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 |