362,355SEK
0,15%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 363,74 | 364,64 | 358,62 | 361,16 | -0,18% | - |
| 01.10.2025 | 357,40 | 363,40 | 357,40 | 361,80 | 1,23% | 109.244,00 |
| 30.09.2025 | 356,00 | 358,40 | 352,60 | 357,40 | 0,28% | 158.160,00 |
| 29.09.2025 | 353,80 | 359,80 | 352,20 | 356,40 | -0,17% | 198.595,00 |
| 26.09.2025 | 357,60 | 360,20 | 355,80 | 357,00 | 0,00% | 111.192,00 |
| 25.09.2025 | 359,60 | 363,00 | 356,20 | 357,00 | -0,72% | 100.674,00 |
| 24.09.2025 | 359,40 | 360,20 | 357,00 | 359,60 | -0,17% | 92.367,00 |
| 23.09.2025 | 356,40 | 361,00 | 354,60 | 360,20 | 0,95% | 74.314,00 |
| 22.09.2025 | 355,40 | 358,80 | 355,20 | 356,80 | 0,39% | 67.077,00 |
| 19.09.2025 | 358,00 | 361,60 | 355,40 | 355,40 | -0,73% | 299.251,00 |
| 18.09.2025 | 365,00 | 365,00 | 357,40 | 358,00 | -2,19% | 160.759,00 |
| 17.09.2025 | 366,00 | 371,80 | 365,00 | 366,00 | -0,27% | 187.598,00 |
| 16.09.2025 | 360,80 | 369,40 | 359,80 | 367,00 | 1,72% | 841.463,00 |
| 15.09.2025 | 358,80 | 365,40 | 357,60 | 360,80 | 0,67% | 157.015,00 |
| 12.09.2025 | 358,00 | 360,60 | 357,60 | 358,40 | 0,11% | 107.734,00 |
| 11.09.2025 | 360,00 | 361,40 | 356,40 | 358,00 | -0,72% | 80.662,00 |
| 10.09.2025 | 363,40 | 367,40 | 359,20 | 360,60 | -0,77% | 137.290,00 |
| 09.09.2025 | 366,20 | 370,00 | 363,40 | 363,40 | -0,76% | 78.013,00 |
| 08.09.2025 | 365,60 | 366,20 | 362,20 | 366,20 | 0,16% | 113.887,00 |
| 05.09.2025 | 359,00 | 366,60 | 359,00 | 365,60 | 1,73% | 137.051,00 |
| 04.09.2025 | 359,60 | 365,80 | 358,20 | 359,40 | -0,11% | 113.624,00 |
| 03.09.2025 | 361,00 | 363,60 | 358,00 | 359,80 | -0,28% | 109.144,00 |
| 02.09.2025 | 365,80 | 368,40 | 360,20 | 360,80 | -1,42% | 105.845,00 |
| 01.09.2025 | 368,40 | 370,20 | 365,20 | 366,00 | -0,65% | 66.006,00 |
| 29.08.2025 | 368,20 | 370,60 | 365,80 | 368,40 | 0,00% | 160.610,00 |
| 28.08.2025 | 371,00 | 374,20 | 368,40 | 368,40 | -0,54% | 98.233,00 |
| 27.08.2025 | 376,80 | 379,00 | 368,80 | 370,40 | -1,75% | 100.484,00 |
| 26.08.2025 | 378,20 | 381,80 | 375,60 | 377,00 | -0,32% | 218.893,00 |
| 25.08.2025 | 378,40 | 380,40 | 378,00 | 378,20 | 0,11% | 290.686,00 |
| 22.08.2025 | 372,00 | 378,40 | 372,00 | 377,80 | 1,56% | 141.446,00 |
| 21.08.2025 | 371,80 | 373,00 | 369,20 | 372,00 | 0,05% | 145.264,00 |
| 20.08.2025 | 368,00 | 373,40 | 367,60 | 371,80 | 1,09% | 81.044,00 |
| 19.08.2025 | 361,40 | 368,80 | 361,40 | 367,80 | 1,32% | 371.744,00 |
| 18.08.2025 | 364,80 | 368,00 | 360,40 | 363,00 | -0,44% | 231.812,00 |
| 15.08.2025 | 363,40 | 370,00 | 361,20 | 364,60 | 0,33% | 210.208,00 |
| 14.08.2025 | 367,20 | 372,60 | 359,80 | 363,40 | -4,07% | 341.414,00 |
| 13.08.2025 | 378,20 | 380,40 | 375,60 | 378,80 | 0,16% | 142.906,00 |
| 12.08.2025 | 379,20 | 381,20 | 375,40 | 378,20 | -0,26% | 115.703,00 |
| 11.08.2025 | 384,00 | 385,60 | 379,20 | 379,20 | -1,30% | 70.705,00 |
| 08.08.2025 | 385,00 | 388,80 | 383,40 | 384,20 | -0,21% | 124.267,00 |
| 07.08.2025 | 374,40 | 386,60 | 374,40 | 385,00 | 2,67% | 166.987,00 |
| 06.08.2025 | 371,20 | 376,40 | 370,80 | 375,00 | 1,08% | 198.628,00 |
| 05.08.2025 | 366,00 | 371,00 | 366,00 | 371,00 | 1,64% | 69.105,00 |
| 04.08.2025 | 364,40 | 366,20 | 362,40 | 365,00 | 0,44% | 89.566,00 |
| 01.08.2025 | 364,00 | 364,40 | 362,40 | 363,40 | -0,16% | 193.450,00 |
| 31.07.2025 | 373,40 | 373,40 | 364,00 | 364,00 | -1,99% | 126.741,00 |
| 30.07.2025 | 377,60 | 378,60 | 371,40 | 371,40 | -5,97% | 111.897,00 |
| 29.07.2025 | 379,00 | 395,00 | 375,60 | 395,00 | 3,40% | 36.098,00 |
| 28.07.2025 | 385,80 | 386,60 | 378,80 | 382,00 | -0,52% | 101.443,00 |
| 25.07.2025 | 378,00 | 384,00 | 377,00 | 384,00 | 2,02% | 81.918,00 |
| 24.07.2025 | 375,20 | 379,20 | 372,80 | 376,40 | 0,59% | 90.536,00 |
| 23.07.2025 | 372,80 | 375,80 | 372,20 | 374,20 | 1,46% | 74.413,00 |
| 22.07.2025 | 369,60 | 371,80 | 367,00 | 368,80 | -0,16% | 52.687,00 |
| 21.07.2025 | 365,40 | 370,20 | 365,40 | 369,40 | 1,09% | 77.219,00 |
| 18.07.2025 | 376,00 | 376,00 | 364,20 | 365,40 | -2,51% | 196.056,00 |
| 17.07.2025 | 378,00 | 381,40 | 374,80 | 374,80 | -0,48% | 79.195,00 |
| 16.07.2025 | 376,40 | 378,00 | 375,00 | 376,60 | 0,05% | 52.843,00 |
| 15.07.2025 | 374,60 | 379,40 | 374,60 | 376,40 | 0,59% | 70.674,00 |
| 14.07.2025 | 376,00 | 376,40 | 373,20 | 374,20 | -0,74% | 50.630,00 |
| 11.07.2025 | 380,20 | 380,20 | 375,80 | 377,00 | -0,84% | 80.355,00 |
| 10.07.2025 | 374,80 | 382,20 | 374,80 | 380,20 | 1,60% | 99.772,00 |
| 09.07.2025 | 372,20 | 374,20 | 368,80 | 374,20 | 0,54% | 74.298,00 |
| 08.07.2025 | 371,00 | 372,20 | 367,60 | 372,20 | 0,32% | 88.505,00 |
| 07.07.2025 | 376,20 | 376,20 | 370,40 | 371,00 | -2,01% | 172.256,00 |
| 04.07.2025 | 382,60 | 382,60 | 376,80 | 378,60 | -0,99% | 71.687,00 |
| 03.07.2025 | 385,60 | 387,60 | 381,00 | 382,40 | -0,31% | 97.383,00 |
| 02.07.2025 | 375,00 | 385,20 | 374,80 | 383,60 | 2,29% | 105.547,00 |
| 01.07.2025 | 375,00 | 376,40 | 372,40 | 375,00 | -0,05% | 149.442,00 |
| 30.06.2025 | 380,00 | 380,60 | 374,00 | 375,20 | -1,37% | 209.354,00 |
| 27.06.2025 | 374,80 | 380,40 | 374,80 | 380,40 | 1,49% | 151.840,00 |
| 26.06.2025 | 368,40 | 374,80 | 367,60 | 374,80 | 1,85% | 171.475,00 |
| 25.06.2025 | 375,60 | 376,00 | 368,00 | 368,00 | -2,13% | 544.988,00 |
| 24.06.2025 | 379,40 | 383,20 | 376,00 | 376,00 | -0,27% | 127.992,00 |
| 23.06.2025 | 384,40 | 384,80 | 376,80 | 377,00 | -3,46% | 221.461,00 |
| 20.06.2025 | 386,76 | 391,32 | 386,35 | 390,53 | 1,59% | - |
| 19.06.2025 | 381,00 | 390,40 | 380,80 | 384,40 | 1,53% | 538.856,00 |
| 18.06.2025 | 377,40 | 378,60 | 375,80 | 378,60 | 0,48% | 176.016,00 |
| 17.06.2025 | 378,00 | 380,00 | 376,20 | 376,80 | -0,74% | 122.686,00 |
| 16.06.2025 | 377,00 | 382,80 | 377,00 | 379,60 | 0,58% | 158.820,00 |
| 13.06.2025 | 380,00 | 381,80 | 375,60 | 377,40 | -1,72% | 225.989,00 |
| 12.06.2025 | 387,00 | 387,00 | 381,80 | 384,00 | -0,98% | 165.320,00 |
| 11.06.2025 | 393,40 | 393,80 | 387,80 | 387,80 | -1,47% | 112.838,00 |
| 10.06.2025 | 393,20 | 395,60 | 390,60 | 393,60 | 0,25% | 85.992,00 |
| 09.06.2025 | 391,00 | 394,20 | 390,20 | 392,60 | -0,16% | 129.760,00 |
| 06.06.2025 | 390,90 | 393,64 | 390,15 | 393,22 | 0,47% | - |
| 05.06.2025 | 388,80 | 393,20 | 388,20 | 391,40 | 0,36% | 94.768,00 |
| 04.06.2025 | 390,60 | 392,00 | 389,00 | 390,00 | 0,10% | 88.894,00 |
| 03.06.2025 | 391,60 | 392,00 | 388,20 | 389,60 | -0,66% | 109.217,00 |
| 02.06.2025 | 392,00 | 396,20 | 391,00 | 392,20 | -0,96% | 195.123,00 |
| 30.05.2025 | 395,00 | 398,60 | 392,20 | 396,00 | 0,70% | 409.625,00 |
| 29.05.2025 | 398,65 | 398,65 | 392,67 | 393,24 | -0,70% | - |
| 28.05.2025 | 400,00 | 400,60 | 396,00 | 396,00 | -1,35% | 75.982,00 |
| 27.05.2025 | 405,00 | 405,60 | 399,80 | 401,40 | -0,45% | 145.327,00 |
| 26.05.2025 | 403,80 | 405,00 | 402,20 | 403,20 | 0,45% | 59.172,00 |
| 23.05.2025 | 406,80 | 409,40 | 398,60 | 401,40 | -1,23% | 686.714,00 |
| 22.05.2025 | 418,80 | 426,40 | 404,00 | 406,40 | -1,55% | 221.286,00 |
| 21.05.2025 | 410,00 | 413,40 | 406,00 | 412,80 | 0,49% | 146.553,00 |
| 20.05.2025 | 408,80 | 410,80 | 405,00 | 410,80 | -0,15% | 166.470,00 |
| 19.05.2025 | 412,60 | 415,20 | 406,80 | 411,40 | -0,48% | 133.770,00 |
| 16.05.2025 | 416,00 | 417,40 | 412,40 | 413,40 | -0,63% | 128.604,00 |