395,418SEK
-2,94%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 402,40 | 403,35 | 395,54 | 395,61 | -2,89% | - |
| 18.12.2024 | 413,20 | 413,20 | 406,40 | 407,40 | -1,40% | 259.886,00 |
| 17.12.2024 | 413,40 | 417,40 | 413,00 | 413,20 | -0,91% | 195.264,00 |
| 16.12.2024 | 416,20 | 417,20 | 411,80 | 417,00 | 0,00% | 150.712,00 |
| 13.12.2024 | 424,00 | 425,40 | 416,80 | 417,00 | -1,74% | 246.276,00 |
| 12.12.2024 | 422,00 | 424,40 | 419,40 | 424,40 | 0,19% | 121.076,00 |
| 11.12.2024 | 419,00 | 425,60 | 418,00 | 423,60 | 0,91% | 127.927,00 |
| 10.12.2024 | 422,60 | 423,40 | 419,80 | 419,80 | -1,22% | 120.642,00 |
| 09.12.2024 | 421,00 | 426,40 | 421,00 | 425,00 | 1,29% | 139.659,00 |
| 06.12.2024 | 419,00 | 421,20 | 417,20 | 419,60 | 0,14% | 64.262,00 |
| 05.12.2024 | 420,60 | 422,00 | 418,40 | 419,00 | -0,38% | 92.427,00 |
| 04.12.2024 | 418,20 | 422,80 | 416,40 | 420,60 | 0,67% | 133.423,00 |
| 03.12.2024 | 417,40 | 421,60 | 417,40 | 417,80 | -0,24% | 93.594,00 |
| 02.12.2024 | 410,80 | 419,60 | 409,80 | 418,80 | 1,95% | 546.914,00 |
| 29.11.2024 | 403,20 | 411,00 | 403,00 | 410,80 | 1,53% | 414.998,00 |
| 28.11.2024 | 404,60 | 407,20 | 402,40 | 404,60 | -0,15% | 103.061,00 |
| 27.11.2024 | 405,80 | 406,20 | 401,80 | 405,20 | -0,64% | 165.895,00 |
| 26.11.2024 | 411,00 | 412,60 | 405,80 | 407,80 | -2,49% | 171.290,00 |
| 25.11.2024 | 411,20 | 418,20 | 411,20 | 418,20 | 1,75% | 349.691,00 |
| 22.11.2024 | 408,20 | 413,40 | 408,20 | 411,00 | 0,74% | 173.970,00 |
| 21.11.2024 | 410,68 | 410,79 | 405,22 | 407,99 | -0,35% | - |
| 20.11.2024 | 412,80 | 415,40 | 409,40 | 409,40 | -0,63% | 93.764,00 |
| 19.11.2024 | 413,00 | 416,00 | 408,60 | 412,00 | 0,10% | 83.560,00 |
| 18.11.2024 | 413,00 | 414,40 | 410,40 | 411,60 | -0,34% | 276.656,00 |
| 15.11.2024 | 413,60 | 416,20 | 411,00 | 413,00 | -0,19% | 117.488,00 |
| 14.11.2024 | 412,20 | 416,40 | 411,20 | 413,80 | 0,39% | 129.962,00 |
| 13.11.2024 | 407,60 | 412,20 | 407,60 | 412,20 | 0,93% | 159.627,00 |
| 12.11.2024 | 414,60 | 414,60 | 406,60 | 408,40 | -1,78% | 233.084,00 |
| 11.11.2024 | 415,00 | 420,40 | 415,00 | 415,80 | 0,19% | 91.564,00 |
| 08.11.2024 | 419,00 | 419,80 | 413,60 | 415,00 | -1,10% | 101.723,00 |
| 07.11.2024 | 418,40 | 424,00 | 418,40 | 419,60 | 0,53% | 109.693,00 |
| 06.11.2024 | 422,00 | 428,60 | 413,40 | 417,40 | -0,90% | 229.874,00 |
| 05.11.2024 | 422,00 | 425,40 | 420,80 | 421,20 | -0,43% | 143.102,00 |
| 04.11.2024 | 422,00 | 425,00 | 421,40 | 423,00 | 0,48% | 117.958,00 |
| 01.11.2024 | 420,00 | 423,80 | 418,60 | 421,00 | 0,19% | 70.861,00 |
| 31.10.2024 | 418,00 | 422,40 | 418,00 | 420,20 | -0,10% | 155.684,00 |
| 30.10.2024 | 428,00 | 429,40 | 420,60 | 420,60 | -1,73% | 130.775,00 |
| 29.10.2024 | 431,40 | 436,80 | 428,00 | 428,00 | -0,79% | 139.282,00 |
| 28.10.2024 | 438,00 | 441,20 | 431,40 | 431,40 | -1,42% | 156.054,00 |
| 25.10.2024 | 423,40 | 438,00 | 423,40 | 437,60 | 3,55% | 196.918,00 |
| 24.10.2024 | 430,00 | 437,60 | 421,60 | 422,60 | -0,42% | 184.710,00 |
| 23.10.2024 | 419,40 | 426,20 | 419,40 | 424,40 | 0,81% | 151.954,00 |
| 22.10.2024 | 422,40 | 424,20 | 419,40 | 421,00 | -0,33% | 129.844,00 |
| 21.10.2024 | 429,00 | 430,40 | 422,40 | 422,40 | -1,63% | 132.599,00 |
| 18.10.2024 | 425,80 | 430,60 | 425,40 | 429,40 | 1,04% | 127.893,00 |
| 17.10.2024 | 425,60 | 426,40 | 419,40 | 425,00 | -0,09% | 155.250,00 |
| 16.10.2024 | 429,00 | 431,20 | 418,40 | 425,40 | -1,28% | 161.838,00 |
| 15.10.2024 | 440,93 | 440,93 | 429,94 | 430,94 | -2,06% | - |
| 14.10.2024 | 443,60 | 443,60 | 438,00 | 440,00 | -0,81% | 85.027,00 |
| 11.10.2024 | 437,00 | 444,40 | 437,00 | 443,60 | 1,19% | 100.304,00 |
| 10.10.2024 | 442,00 | 442,00 | 436,00 | 438,40 | -0,81% | 110.274,00 |
| 09.10.2024 | 433,60 | 442,40 | 433,40 | 442,00 | 1,47% | 80.747,00 |
| 08.10.2024 | 441,00 | 441,00 | 433,60 | 435,60 | -1,94% | 80.018,00 |
| 07.10.2024 | 447,40 | 450,20 | 440,00 | 444,20 | -0,72% | 84.912,00 |
| 04.10.2024 | 447,80 | 450,20 | 446,40 | 447,40 | -0,09% | 110.479,00 |
| 03.10.2024 | 439,40 | 456,40 | 437,60 | 447,80 | 1,96% | 257.157,00 |
| 02.10.2024 | 436,60 | 440,40 | 433,80 | 439,20 | 0,60% | 114.625,00 |
| 01.10.2024 | 439,40 | 442,40 | 435,40 | 436,60 | -0,64% | 120.998,00 |
| 30.09.2024 | 439,20 | 442,20 | 435,20 | 439,40 | 0,05% | 236.866,00 |
| 27.09.2024 | 441,40 | 443,40 | 438,80 | 439,20 | -0,50% | 119.379,00 |
| 26.09.2024 | 438,00 | 444,00 | 436,80 | 441,40 | 1,28% | 121.071,00 |
| 25.09.2024 | 427,80 | 435,80 | 427,60 | 435,80 | 1,63% | 166.800,00 |
| 24.09.2024 | 427,40 | 430,20 | 425,60 | 428,80 | 0,99% | 123.571,00 |
| 23.09.2024 | 425,00 | 426,40 | 422,40 | 424,60 | -0,23% | 75.914,00 |
| 20.09.2024 | 433,40 | 434,20 | 425,00 | 425,60 | -1,89% | 283.261,00 |
| 19.09.2024 | 430,80 | 438,40 | 430,80 | 433,80 | 1,50% | 159.957,00 |
| 18.09.2024 | 429,80 | 431,00 | 426,40 | 427,40 | -0,42% | 153.058,00 |
| 17.09.2024 | 426,80 | 430,40 | 426,00 | 429,20 | 0,94% | 184.926,00 |
| 16.09.2024 | 427,20 | 427,80 | 424,60 | 425,20 | -0,47% | 53.536,00 |
| 13.09.2024 | 427,60 | 431,20 | 426,80 | 427,20 | 0,14% | 76.268,00 |
| 12.09.2024 | 425,00 | 432,40 | 425,00 | 426,60 | 0,80% | 158.446,00 |
| 11.09.2024 | 421,00 | 425,40 | 420,20 | 423,20 | 0,47% | 108.017,00 |
| 10.09.2024 | 412,00 | 422,20 | 411,00 | 421,20 | 2,23% | 269.651,00 |
| 09.09.2024 | 410,80 | 414,20 | 410,40 | 412,00 | -0,05% | 103.696,00 |
| 06.09.2024 | 413,60 | 414,40 | 409,00 | 412,20 | -0,34% | 92.123,00 |
| 05.09.2024 | 409,00 | 414,60 | 408,40 | 413,60 | 1,03% | 104.283,00 |
| 04.09.2024 | 412,00 | 413,80 | 408,00 | 409,40 | -1,73% | 125.932,00 |
| 03.09.2024 | 421,80 | 422,80 | 413,00 | 416,60 | -1,37% | 131.428,00 |
| 02.09.2024 | 420,00 | 423,00 | 417,00 | 422,40 | 0,52% | 338.621,00 |
| 30.08.2024 | 416,80 | 424,80 | 416,80 | 420,20 | 0,91% | 289.470,00 |
| 29.08.2024 | 414,80 | 417,40 | 413,60 | 416,40 | 0,73% | 350.231,00 |
| 28.08.2024 | 412,20 | 414,20 | 411,00 | 413,40 | 0,29% | 77.437,00 |
| 27.08.2024 | 414,00 | 417,60 | 412,20 | 412,20 | -0,43% | 64.812,00 |
| 26.08.2024 | 413,20 | 416,80 | 412,80 | 414,00 | -0,05% | 42.819,00 |
| 23.08.2024 | 409,60 | 415,00 | 409,00 | 414,20 | 1,32% | 172.174,00 |
| 22.08.2024 | 409,00 | 413,80 | 402,60 | 408,80 | -1,45% | 247.906,00 |
| 21.08.2024 | 415,40 | 418,00 | 413,00 | 414,80 | 0,10% | 110.019,00 |
| 20.08.2024 | 415,60 | 416,60 | 412,20 | 414,40 | -0,29% | 137.513,00 |
| 19.08.2024 | 410,00 | 415,80 | 407,60 | 415,60 | 0,97% | 463.336,00 |
| 16.08.2024 | 413,40 | 417,80 | 410,20 | 411,60 | -0,10% | 242.396,00 |
| 15.08.2024 | 421,40 | 428,00 | 408,80 | 412,00 | 3,10% | 301.080,00 |
| 14.08.2024 | 400,60 | 403,00 | 397,40 | 399,60 | -0,15% | 102.632,00 |
| 13.08.2024 | 398,00 | 400,80 | 397,00 | 400,20 | 0,35% | 86.167,00 |
| 12.08.2024 | 399,00 | 401,40 | 397,00 | 398,80 | 0,45% | 88.423,00 |
| 09.08.2024 | 398,80 | 401,00 | 396,60 | 397,00 | -0,10% | 116.509,00 |
| 08.08.2024 | 397,40 | 398,60 | 394,40 | 397,40 | -0,05% | 117.104,00 |
| 07.08.2024 | 397,20 | 400,60 | 397,20 | 397,60 | 0,56% | 126.336,00 |
| 06.08.2024 | 400,80 | 403,00 | 391,40 | 395,40 | -0,55% | 100.574,00 |
| 05.08.2024 | 397,40 | 401,40 | 390,80 | 397,60 | -1,73% | 181.158,00 |
| 02.08.2024 | 412,40 | 412,40 | 402,20 | 404,60 | -2,27% | 155.591,00 |