354,493SEK
-1,42%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 359,60 | 361,60 | 355,40 | 356,60 | -0,83% | 306.222,00 |
| 26.02.2026 | 358,00 | 362,60 | 356,80 | 359,60 | 0,50% | 163.163,00 |
| 25.02.2026 | 359,60 | 360,80 | 355,40 | 357,80 | -0,28% | 250.222,00 |
| 24.02.2026 | 356,40 | 363,60 | 356,40 | 358,80 | 0,67% | 171.799,00 |
| 23.02.2026 | 358,00 | 359,40 | 354,00 | 356,40 | -0,89% | 136.863,00 |
| 20.02.2026 | 357,00 | 360,40 | 355,40 | 359,60 | 0,67% | 251.428,00 |
| 19.02.2026 | 357,80 | 361,40 | 356,60 | 357,20 | -0,56% | 132.861,00 |
| 18.02.2026 | 359,20 | 361,60 | 358,80 | 359,20 | -0,22% | 114.630,00 |
| 17.02.2026 | 363,80 | 365,80 | 357,60 | 360,00 | -1,04% | 376.910,00 |
| 16.02.2026 | 375,00 | 375,00 | 363,80 | 363,80 | -2,93% | 173.864,00 |
| 13.02.2026 | 374,20 | 376,20 | 372,20 | 374,80 | -0,11% | 259.897,00 |
| 12.02.2026 | 378,60 | 380,00 | 374,40 | 375,20 | -0,53% | 272.053,00 |
| 11.02.2026 | 365,00 | 380,60 | 363,40 | 377,20 | 3,80% | 391.159,00 |
| 10.02.2026 | 356,80 | 364,60 | 355,00 | 363,40 | 2,48% | 376.814,00 |
| 09.02.2026 | 353,80 | 354,80 | 350,60 | 354,60 | 1,14% | 154.002,00 |
| 06.02.2026 | 352,00 | 353,00 | 348,40 | 350,60 | -1,13% | 359.795,00 |
| 05.02.2026 | 352,60 | 354,60 | 349,60 | 354,60 | 0,17% | 237.303,00 |
| 04.02.2026 | 341,20 | 358,00 | 338,80 | 354,00 | 4,36% | 361.424,00 |
| 03.02.2026 | 338,40 | 341,00 | 336,00 | 339,20 | 0,18% | 212.805,00 |
| 02.02.2026 | 330,00 | 339,60 | 329,80 | 338,60 | 1,44% | 317.955,00 |
| 30.01.2026 | 340,00 | 341,20 | 323,60 | 333,80 | -2,17% | 604.993,00 |
| 29.01.2026 | 347,80 | 351,20 | 341,20 | 341,20 | -2,51% | 243.913,00 |
| 28.01.2026 | 346,80 | 351,00 | 343,40 | 350,00 | 1,10% | 175.786,00 |
| 27.01.2026 | 348,00 | 348,80 | 345,40 | 346,20 | -0,40% | 232.046,00 |
| 26.01.2026 | 345,40 | 349,60 | 345,40 | 347,60 | 0,75% | 145.020,00 |
| 23.01.2026 | 346,00 | 347,80 | 343,80 | 345,00 | -0,63% | 86.853,00 |
| 22.01.2026 | 348,20 | 349,80 | 344,80 | 347,20 | 0,64% | 177.281,00 |
| 21.01.2026 | 340,00 | 346,00 | 339,20 | 345,00 | 1,47% | 212.236,00 |
| 20.01.2026 | 346,00 | 346,60 | 337,20 | 340,00 | -1,73% | 390.018,00 |
| 19.01.2026 | 351,40 | 351,40 | 345,20 | 346,00 | -2,64% | 225.620,00 |
| 16.01.2026 | 351,60 | 356,20 | 349,60 | 355,40 | 1,08% | 202.996,00 |
| 15.01.2026 | 355,00 | 355,40 | 348,20 | 351,60 | -1,40% | 268.406,00 |
| 14.01.2026 | 351,60 | 356,60 | 347,00 | 356,60 | 1,71% | 423.732,00 |
| 13.01.2026 | 348,20 | 354,40 | 347,60 | 350,60 | 0,69% | 256.934,00 |
| 12.01.2026 | 352,00 | 352,00 | 344,60 | 348,20 | -0,80% | 176.366,00 |
| 09.01.2026 | 348,60 | 352,00 | 348,60 | 351,00 | 0,52% | 141.460,00 |
| 08.01.2026 | 357,00 | 357,00 | 342,80 | 349,20 | -2,51% | 261.079,00 |
| 07.01.2026 | 357,60 | 363,00 | 353,40 | 358,20 | 2,81% | 320.299,00 |
| 05.01.2026 | 354,40 | 354,60 | 347,80 | 348,40 | -1,69% | 115.456,00 |
| 02.01.2026 | 354,00 | 356,80 | 351,80 | 354,40 | 0,00% | 127.331,00 |
| 30.12.2025 | 350,20 | 354,60 | 349,60 | 354,40 | 0,97% | 127.559,00 |
| 29.12.2025 | 346,60 | 351,40 | 346,60 | 351,00 | 1,27% | 112.049,00 |
| 23.12.2025 | 346,60 | 349,60 | 346,00 | 346,60 | -0,17% | 111.909,00 |
| 22.12.2025 | 347,20 | 348,20 | 343,40 | 347,20 | -0,06% | 241.761,00 |
| 19.12.2025 | 351,00 | 351,80 | 347,40 | 347,40 | -1,14% | 508.275,00 |
| 18.12.2025 | 347,80 | 352,00 | 347,00 | 351,40 | 1,09% | 264.718,00 |
| 17.12.2025 | 345,40 | 348,60 | 345,00 | 347,60 | 0,17% | 192.748,00 |
| 16.12.2025 | 343,80 | 349,00 | 343,80 | 347,00 | 1,11% | 184.877,00 |
| 15.12.2025 | 343,80 | 347,40 | 343,20 | 343,20 | -0,17% | 213.915,00 |
| 12.12.2025 | 343,60 | 346,00 | 342,20 | 343,80 | 0,00% | 168.868,00 |
| 11.12.2025 | 341,60 | 345,40 | 341,00 | 343,80 | 0,64% | 160.703,00 |
| 10.12.2025 | 342,00 | 342,60 | 338,40 | 341,60 | -0,18% | 158.610,00 |
| 09.12.2025 | 344,60 | 346,00 | 341,20 | 342,20 | -0,98% | 444.897,00 |
| 08.12.2025 | 347,40 | 348,00 | 342,20 | 345,60 | -0,35% | 218.618,00 |
| 05.12.2025 | 347,00 | 349,60 | 346,20 | 346,80 | -0,86% | 145.909,00 |
| 04.12.2025 | 345,00 | 352,00 | 345,00 | 349,80 | 1,92% | 310.910,00 |
| 03.12.2025 | 341,20 | 349,00 | 341,20 | 343,20 | 0,41% | 222.846,00 |
| 02.12.2025 | 344,60 | 346,00 | 341,40 | 341,80 | -0,75% | 152.029,00 |
| 01.12.2025 | 345,60 | 347,80 | 342,40 | 344,40 | -0,35% | 163.376,00 |
| 28.11.2025 | 350,40 | 351,20 | 345,60 | 345,60 | -1,26% | 501.145,00 |
| 27.11.2025 | 348,40 | 351,40 | 347,40 | 350,00 | 0,46% | 164.404,00 |
| 26.11.2025 | 349,60 | 350,20 | 345,20 | 348,40 | -0,11% | 94.633,00 |
| 25.11.2025 | 345,60 | 351,80 | 344,40 | 348,80 | 0,93% | 455.161,00 |
| 24.11.2025 | 346,40 | 348,00 | 341,00 | 345,60 | -0,17% | 603.166,00 |
| 21.11.2025 | 339,20 | 346,60 | 338,80 | 346,20 | 1,23% | 145.467,00 |
| 20.11.2025 | 347,80 | 349,00 | 341,80 | 342,00 | -1,55% | 146.720,00 |
| 19.11.2025 | 342,00 | 350,00 | 340,40 | 347,40 | 1,76% | 216.650,00 |
| 18.11.2025 | 347,40 | 347,80 | 340,80 | 341,40 | -2,62% | 182.695,00 |
| 17.11.2025 | 350,60 | 353,60 | 349,00 | 350,60 | 0,00% | 162.645,00 |
| 14.11.2025 | 357,00 | 358,80 | 348,80 | 350,60 | -2,34% | 192.757,00 |
| 13.11.2025 | 363,80 | 364,20 | 359,00 | 359,00 | -1,32% | 131.696,00 |
| 12.11.2025 | 362,40 | 365,40 | 359,00 | 363,80 | 0,50% | 143.403,00 |
| 11.11.2025 | 355,40 | 362,20 | 354,60 | 362,00 | 2,03% | 288.394,00 |
| 10.11.2025 | 355,00 | 358,80 | 354,00 | 354,80 | 0,23% | 293.096,00 |
| 07.11.2025 | 356,00 | 357,80 | 348,80 | 354,00 | -0,78% | 180.179,00 |
| 06.11.2025 | 355,60 | 358,40 | 353,60 | 356,80 | 0,34% | 210.343,00 |
| 05.11.2025 | 348,20 | 355,60 | 347,00 | 355,60 | 1,60% | 254.958,00 |
| 04.11.2025 | 348,40 | 352,40 | 344,00 | 350,00 | 0,29% | 245.617,00 |
| 03.11.2025 | 359,20 | 359,20 | 349,00 | 349,00 | -2,84% | 300.683,00 |
| 31.10.2025 | 355,60 | 359,80 | 355,60 | 359,20 | 1,01% | 121.552,00 |
| 30.10.2025 | 350,00 | 355,80 | 350,00 | 355,60 | 1,60% | 129.253,00 |
| 29.10.2025 | 354,00 | 355,80 | 350,00 | 350,00 | -1,19% | 94.159,00 |
| 28.10.2025 | 351,00 | 356,20 | 350,00 | 354,20 | 0,34% | 113.964,00 |
| 27.10.2025 | 356,00 | 356,80 | 350,60 | 353,00 | -0,68% | 127.933,00 |
| 24.10.2025 | 354,80 | 357,80 | 349,00 | 355,40 | 0,45% | 144.233,00 |
| 23.10.2025 | 351,80 | 358,00 | 348,40 | 353,80 | 0,51% | 229.419,00 |
| 22.10.2025 | 347,00 | 355,60 | 347,00 | 352,00 | 0,57% | 201.924,00 |
| 21.10.2025 | 351,20 | 351,40 | 346,80 | 350,00 | -0,62% | 126.651,00 |
| 20.10.2025 | 349,60 | 352,40 | 347,40 | 352,20 | 0,74% | 228.153,00 |
| 17.10.2025 | 345,60 | 350,00 | 342,00 | 349,60 | 1,04% | 147.424,00 |
| 16.10.2025 | 347,00 | 347,00 | 342,00 | 346,00 | -0,29% | 159.556,00 |
| 15.10.2025 | 349,00 | 351,00 | 345,40 | 347,00 | 0,17% | 136.552,00 |
| 14.10.2025 | 345,00 | 349,80 | 344,20 | 346,40 | 0,17% | 81.382,00 |
| 13.10.2025 | 342,80 | 347,20 | 342,60 | 345,80 | 0,88% | 124.405,00 |
| 10.10.2025 | 349,80 | 350,60 | 342,80 | 342,80 | -1,89% | 113.848,00 |
| 09.10.2025 | 347,60 | 350,00 | 346,00 | 349,40 | 0,58% | 133.470,00 |
| 08.10.2025 | 349,40 | 350,40 | 345,40 | 347,40 | -0,74% | 187.790,00 |
| 07.10.2025 | 355,40 | 356,40 | 350,00 | 350,00 | -1,24% | 111.076,00 |
| 06.10.2025 | 363,00 | 363,00 | 351,80 | 354,40 | -2,53% | 239.239,00 |
| 03.10.2025 | 363,00 | 364,60 | 359,00 | 363,60 | 0,28% | 103.936,00 |