377,418SEK
-1,12%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 414,80 | 416,80 | 412,60 | 416,00 | 0,29% | 87.119,00 |
| 14.05.2025 | 412,20 | 416,00 | 408,40 | 414,80 | 0,44% | 282.226,00 |
| 13.05.2025 | 412,00 | 418,00 | 411,40 | 413,00 | 0,00% | 660.194,00 |
| 12.05.2025 | 408,40 | 417,00 | 408,40 | 413,00 | 1,42% | 206.508,00 |
| 09.05.2025 | 405,60 | 410,80 | 402,20 | 407,20 | 0,64% | 703.159,00 |
| 08.05.2025 | 397,20 | 405,80 | 394,00 | 404,60 | 7,61% | 372.006,00 |
| 07.05.2025 | 371,60 | 388,60 | 370,60 | 376,00 | 0,80% | 178.914,00 |
| 06.05.2025 | 380,00 | 380,00 | 371,80 | 373,00 | -1,53% | 152.368,00 |
| 05.05.2025 | 382,00 | 382,00 | 378,80 | 378,80 | -0,73% | 123.007,00 |
| 02.05.2025 | 387,20 | 390,00 | 381,60 | 381,60 | -0,26% | 94.673,00 |
| 30.04.2025 | 378,00 | 382,60 | 376,60 | 382,60 | 1,22% | 124.843,00 |
| 29.04.2025 | 383,00 | 384,40 | 376,20 | 378,00 | -1,05% | 117.834,00 |
| 28.04.2025 | 380,00 | 383,80 | 378,20 | 382,00 | 0,53% | 101.151,00 |
| 25.04.2025 | 381,40 | 385,20 | 374,00 | 380,00 | 0,21% | 533.534,00 |
| 24.04.2025 | 385,40 | 387,60 | 377,40 | 379,20 | -1,30% | 171.317,00 |
| 23.04.2025 | 385,20 | 389,20 | 381,80 | 384,20 | 1,86% | 187.805,00 |
| 22.04.2025 | 372,60 | 378,00 | 369,20 | 377,20 | 1,56% | 163.533,00 |
| 17.04.2025 | 371,60 | 373,60 | 370,40 | 371,40 | -0,38% | 43.264,00 |
| 16.04.2025 | 371,80 | 373,80 | 369,80 | 372,80 | -0,27% | 77.158,00 |
| 15.04.2025 | 372,60 | 374,20 | 370,20 | 373,80 | 0,43% | 176.169,00 |
| 14.04.2025 | 376,40 | 376,40 | 369,00 | 372,20 | 1,14% | 118.429,00 |
| 11.04.2025 | 373,20 | 373,20 | 360,40 | 368,00 | -0,33% | 204.224,00 |
| 10.04.2025 | 387,60 | 387,80 | 369,20 | 369,20 | 1,93% | 289.852,00 |
| 09.04.2025 | 364,00 | 366,60 | 355,80 | 362,20 | -2,16% | 350.396,00 |
| 08.04.2025 | 364,60 | 374,20 | 362,00 | 370,20 | 2,43% | 424.858,00 |
| 07.04.2025 | 348,60 | 375,20 | 348,60 | 361,40 | -4,24% | 371.355,00 |
| 04.04.2025 | 384,00 | 390,40 | 372,80 | 377,40 | -2,18% | 325.210,00 |
| 03.04.2025 | 382,00 | 388,00 | 379,20 | 385,80 | -0,77% | 153.091,00 |
| 02.04.2025 | 392,00 | 392,60 | 384,00 | 388,80 | -1,22% | 204.330,00 |
| 01.04.2025 | 390,00 | 395,80 | 384,60 | 393,60 | -0,91% | 223.358,00 |
| 31.03.2025 | 402,20 | 402,20 | 395,80 | 397,20 | -2,07% | 256.604,00 |
| 28.03.2025 | 397,00 | 406,00 | 396,80 | 405,60 | 2,22% | 199.176,00 |
| 27.03.2025 | 398,40 | 400,00 | 396,00 | 396,80 | -1,10% | 579.200,00 |
| 26.03.2025 | 403,00 | 404,40 | 398,20 | 401,20 | -0,10% | 146.910,00 |
| 25.03.2025 | 403,00 | 406,20 | 401,60 | 401,60 | -0,35% | 143.782,00 |
| 24.03.2025 | 409,40 | 409,80 | 401,00 | 403,00 | -1,37% | 233.273,00 |
| 21.03.2025 | 425,40 | 426,20 | 408,40 | 408,60 | -3,86% | 766.035,00 |
| 20.03.2025 | 425,40 | 427,60 | 420,80 | 425,00 | -0,33% | 104.028,00 |
| 19.03.2025 | 427,20 | 429,60 | 425,40 | 426,40 | -0,28% | 164.112,00 |
| 18.03.2025 | 432,00 | 434,80 | 427,60 | 427,60 | -0,51% | 142.831,00 |
| 17.03.2025 | 431,40 | 435,40 | 428,20 | 429,80 | -0,37% | 128.891,00 |
| 14.03.2025 | 426,80 | 431,40 | 425,40 | 431,40 | 1,32% | 120.711,00 |
| 13.03.2025 | 431,40 | 432,40 | 425,00 | 425,80 | -1,21% | 128.547,00 |
| 12.03.2025 | 435,60 | 436,80 | 431,00 | 431,00 | -0,32% | 216.871,00 |
| 11.03.2025 | 439,00 | 443,80 | 432,20 | 432,40 | -1,19% | 195.273,00 |
| 10.03.2025 | 431,60 | 438,00 | 427,00 | 437,60 | 1,39% | 210.389,00 |
| 07.03.2025 | 428,00 | 431,60 | 423,00 | 431,60 | 0,42% | 204.411,00 |
| 06.03.2025 | 425,80 | 431,60 | 423,80 | 429,80 | 1,42% | 214.497,00 |
| 05.03.2025 | 419,40 | 427,60 | 419,40 | 423,80 | 1,58% | 158.375,00 |
| 04.03.2025 | 421,80 | 422,80 | 415,80 | 417,20 | -1,18% | 172.830,00 |
| 03.03.2025 | 424,00 | 428,20 | 420,20 | 422,20 | -0,28% | 169.159,00 |
| 28.02.2025 | 417,20 | 424,80 | 414,00 | 423,40 | 0,86% | 553.033,00 |
| 27.02.2025 | 418,60 | 423,00 | 417,60 | 419,80 | -0,19% | 112.315,00 |
| 26.02.2025 | 426,00 | 426,60 | 417,00 | 420,60 | -0,57% | 163.134,00 |
| 25.02.2025 | 420,60 | 426,40 | 420,60 | 423,00 | 0,14% | 103.726,00 |
| 24.02.2025 | 426,60 | 427,20 | 420,60 | 422,40 | 0,05% | 121.185,00 |
| 21.02.2025 | 423,00 | 427,60 | 421,80 | 422,20 | -0,33% | 170.590,00 |
| 20.02.2025 | 421,00 | 425,20 | 420,00 | 423,60 | 0,62% | 136.702,00 |
| 19.02.2025 | 429,80 | 430,60 | 420,60 | 421,00 | -1,77% | 141.738,00 |
| 18.02.2025 | 434,20 | 434,40 | 428,60 | 428,60 | -1,20% | 140.929,00 |
| 17.02.2025 | 431,60 | 437,20 | 429,60 | 433,80 | 0,51% | 142.621,00 |
| 14.02.2025 | 427,60 | 435,80 | 426,40 | 431,60 | 1,08% | 156.298,00 |
| 13.02.2025 | 420,00 | 427,40 | 420,00 | 427,00 | 2,10% | 136.667,00 |
| 12.02.2025 | 416,80 | 422,20 | 414,60 | 418,20 | 0,38% | 218.359,00 |