370,449SEK
-3,98%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2025 | 419,00 | 419,60 | 414,80 | 416,60 | -0,81% | 139.598,00 |
| 10.02.2025 | 419,20 | 422,40 | 418,80 | 420,00 | 0,33% | 129.936,00 |
| 07.02.2025 | 423,20 | 423,40 | 418,60 | 418,60 | -1,09% | 72.243,00 |
| 06.02.2025 | 421,20 | 423,80 | 416,00 | 423,20 | 0,86% | 140.400,00 |
| 05.02.2025 | 419,40 | 429,00 | 417,00 | 419,60 | 0,38% | 236.710,00 |
| 04.02.2025 | 420,40 | 420,40 | 411,40 | 418,00 | -0,48% | 147.567,00 |
| 03.02.2025 | 412,80 | 429,00 | 410,00 | 420,00 | -0,10% | 212.149,00 |
| 31.01.2025 | 414,00 | 424,60 | 404,80 | 420,40 | 0,48% | 340.641,00 |
| 30.01.2025 | 419,80 | 421,40 | 415,00 | 418,40 | -0,29% | 225.820,00 |
| 29.01.2025 | 418,00 | 419,80 | 416,00 | 419,60 | 0,38% | 94.032,00 |
| 28.01.2025 | 415,60 | 419,00 | 412,40 | 418,00 | 0,34% | 108.940,00 |
| 27.01.2025 | 419,60 | 421,00 | 414,80 | 416,60 | -0,71% | 96.105,00 |
| 24.01.2025 | 409,00 | 422,00 | 408,80 | 419,60 | 2,14% | 129.267,00 |
| 23.01.2025 | 409,80 | 413,20 | 407,60 | 410,80 | 0,00% | 146.732,00 |
| 22.01.2025 | 413,00 | 417,00 | 410,60 | 410,80 | -0,77% | 137.541,00 |
| 21.01.2025 | 412,00 | 414,20 | 405,60 | 414,00 | 0,49% | 221.360,00 |
| 20.01.2025 | 413,00 | 414,20 | 410,80 | 412,00 | -0,10% | 90.437,00 |
| 17.01.2025 | 409,40 | 415,40 | 409,20 | 412,40 | 0,78% | 179.803,00 |
| 16.01.2025 | 411,00 | 412,20 | 408,20 | 409,20 | -0,44% | 61.897,00 |
| 15.01.2025 | 407,40 | 412,20 | 407,00 | 411,00 | 0,74% | 120.752,00 |
| 14.01.2025 | 419,60 | 422,20 | 406,60 | 408,00 | -2,76% | 158.939,00 |
| 13.01.2025 | 411,80 | 421,20 | 410,00 | 419,60 | 1,89% | 195.221,00 |
| 10.01.2025 | 412,00 | 417,20 | 411,00 | 411,80 | -0,24% | 158.848,00 |
| 09.01.2025 | 406,00 | 414,20 | 406,00 | 412,80 | 1,67% | 138.998,00 |
| 08.01.2025 | 408,40 | 410,40 | 401,40 | 406,00 | -0,98% | 269.680,00 |
| 07.01.2025 | 412,20 | 416,20 | 409,20 | 410,00 | 0,00% | 193.756,00 |
| 03.01.2025 | 409,20 | 411,80 | 407,40 | 410,00 | 0,05% | 117.367,00 |
| 02.01.2025 | 407,20 | 409,80 | 405,60 | 409,80 | 0,89% | 62.309,00 |
| 30.12.2024 | 406,20 | 407,00 | 403,60 | 406,20 | -0,15% | 148.984,00 |
| 27.12.2024 | 399,80 | 407,60 | 399,80 | 406,80 | 1,75% | 75.545,00 |
| 23.12.2024 | 399,00 | 401,40 | 398,00 | 399,80 | -0,20% | 53.382,00 |
| 20.12.2024 | 394,00 | 401,20 | 392,40 | 400,60 | 0,96% | 238.417,00 |
| 19.12.2024 | 403,20 | 404,20 | 395,20 | 396,80 | -2,60% | 263.762,00 |
| 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 | 408,60 | 409,80 | 405,20 | 408,00 | -0,34% | 78.694,00 |
| 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 |