38,970€
7,12%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 40,20 | 40,78 | 37,91 | 38,97 | 7,12% | 960,00 |
| 26.01.2026 | 36,85 | 36,89 | 35,33 | 36,38 | -1,09% | - |
| 23.01.2026 | 37,03 | 37,47 | 36,53 | 36,78 | -1,02% | - |
| 22.01.2026 | 37,16 | 37,16 | 37,16 | 37,16 | 1,36% | 35,00 |
| 21.01.2026 | 36,27 | 36,76 | 35,63 | 36,66 | 1,55% | - |
| 20.01.2026 | 35,93 | 36,34 | 35,64 | 36,10 | 0,08% | - |
| 19.01.2026 | 37,09 | 37,13 | 35,82 | 36,07 | -4,48% | - |
| 16.01.2026 | 37,98 | 37,98 | 37,76 | 37,76 | -0,47% | 209,00 |
| 15.01.2026 | 37,32 | 38,05 | 36,91 | 37,94 | 2,87% | - |
| 14.01.2026 | 36,20 | 36,88 | 36,20 | 36,88 | 0,71% | 300,00 |
| 13.01.2026 | 37,30 | 37,30 | 36,62 | 36,62 | -2,55% | 97,00 |
| 12.01.2026 | 38,12 | 38,12 | 37,58 | 37,58 | 0,32% | 328,00 |
| 09.01.2026 | 37,15 | 37,50 | 36,63 | 37,46 | 0,81% | - |
| 08.01.2026 | 37,82 | 38,01 | 37,04 | 37,16 | -2,26% | - |
| 07.01.2026 | 37,74 | 38,02 | 37,74 | 38,02 | 0,74% | 647,00 |
| 06.01.2026 | 37,74 | 37,74 | 37,74 | 37,74 | 1,18% | 200,00 |
| 05.01.2026 | 37,30 | 37,30 | 37,30 | 37,30 | -2,10% | 300,00 |
| 02.01.2026 | 38,10 | 38,10 | 38,10 | 38,10 | -1,58% | 500,00 |
| 30.12.2025 | 38,87 | 38,91 | 38,42 | 38,71 | -0,46% | - |
| 29.12.2025 | 38,27 | 39,06 | 38,14 | 38,89 | 1,81% | - |
| 23.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -0,75% | 160,00 |
| 22.12.2025 | 38,36 | 38,61 | 38,31 | 38,49 | 1,24% | - |
| 19.12.2025 | 38,02 | 38,02 | 38,02 | 38,02 | -3,01% | 146,00 |
| 17.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -3,92% | 2,00 |
| 16.12.2025 | 40,44 | 41,14 | 40,40 | 40,80 | 0,47% | - |
| 15.12.2025 | 40,91 | 40,93 | 40,31 | 40,61 | -0,42% | - |
| 12.12.2025 | 41,33 | 41,55 | 40,46 | 40,78 | -1,09% | - |
| 11.12.2025 | 41,15 | 41,58 | 40,84 | 41,23 | -0,58% | - |
| 10.12.2025 | 40,86 | 41,49 | 40,11 | 41,47 | 1,47% | - |
| 09.12.2025 | 41,42 | 41,56 | 40,85 | 40,87 | -1,14% | - |
| 08.12.2025 | 41,51 | 41,72 | 40,90 | 41,34 | -0,46% | - |
| 05.12.2025 | 42,21 | 42,25 | 41,20 | 41,53 | -1,59% | - |
| 04.12.2025 | 42,04 | 42,20 | 42,04 | 42,20 | 1,15% | 95,00 |
| 03.12.2025 | 41,11 | 41,74 | 40,26 | 41,72 | 1,63% | - |
| 02.12.2025 | 41,79 | 41,83 | 40,80 | 41,05 | -1,72% | - |
| 01.12.2025 | 42,80 | 43,25 | 40,73 | 41,77 | -3,76% | - |
| 28.11.2025 | 43,36 | 43,40 | 43,36 | 43,40 | -0,39% | 972,00 |
| 27.11.2025 | 43,45 | 43,86 | 43,38 | 43,57 | 0,18% | - |
| 26.11.2025 | 43,20 | 43,87 | 43,06 | 43,49 | 1,21% | - |
| 25.11.2025 | 42,24 | 43,05 | 41,64 | 42,97 | 1,61% | - |
| 24.11.2025 | 42,31 | 43,11 | 41,79 | 42,29 | 0,14% | - |
| 21.11.2025 | 42,36 | 42,62 | 41,71 | 42,23 | -0,52% | - |
| 20.11.2025 | 43,09 | 43,55 | 42,29 | 42,45 | -0,75% | - |
| 19.11.2025 | 43,06 | 43,47 | 42,57 | 42,77 | -0,88% | - |
| 18.11.2025 | 43,38 | 43,60 | 42,86 | 43,15 | -1,15% | - |
| 17.11.2025 | 44,71 | 44,94 | 43,65 | 43,65 | -2,59% | - |
| 14.11.2025 | 46,10 | 46,14 | 43,98 | 44,81 | -2,48% | - |
| 13.11.2025 | 47,80 | 47,88 | 45,93 | 45,95 | -3,79% | - |
| 12.11.2025 | 47,65 | 47,89 | 46,58 | 47,76 | 0,23% | - |
| 11.11.2025 | 47,12 | 47,95 | 47,04 | 47,65 | 1,06% | - |
| 10.11.2025 | 46,73 | 47,75 | 46,43 | 47,15 | 1,35% | - |
| 07.11.2025 | 46,46 | 46,52 | 46,46 | 46,52 | -0,02% | 48,00 |
| 06.11.2025 | 46,71 | 46,92 | 46,11 | 46,53 | -0,77% | - |
| 05.11.2025 | 46,57 | 47,14 | 46,04 | 46,89 | 0,58% | - |
| 04.11.2025 | 47,31 | 47,33 | 46,36 | 46,62 | -3,28% | - |
| 03.11.2025 | 48,31 | 48,52 | 47,90 | 48,20 | -0,04% | - |
| 31.10.2025 | 48,22 | 48,22 | 48,22 | 48,22 | -2,13% | 3,00 |
| 30.10.2025 | 48,01 | 49,41 | 47,68 | 49,27 | 2,69% | - |
| 29.10.2025 | 48,71 | 48,80 | 47,79 | 47,98 | -1,52% | - |
| 28.10.2025 | 47,87 | 48,79 | 47,35 | 48,72 | 4,33% | - |
| 27.10.2025 | 46,70 | 46,70 | 46,70 | 46,70 | 0,11% | 10,00 |
| 24.10.2025 | 46,64 | 47,22 | 46,55 | 46,65 | 0,34% | - |
| 23.10.2025 | 45,38 | 46,52 | 44,74 | 46,49 | 2,95% | - |
| 22.10.2025 | 45,58 | 45,58 | 44,96 | 45,16 | -1,14% | 1.134,00 |
| 21.10.2025 | 40,54 | 46,50 | 40,54 | 45,68 | 12,46% | 2.008,00 |
| 20.10.2025 | 40,62 | 40,62 | 40,62 | 40,62 | 2,21% | 618,00 |
| 17.10.2025 | 39,74 | 39,74 | 39,74 | 39,74 | -2,65% | 200,00 |
| 16.10.2025 | 39,95 | 40,95 | 39,78 | 40,82 | 2,20% | - |
| 15.10.2025 | 41,23 | 41,29 | 39,68 | 39,94 | -2,85% | - |
| 14.10.2025 | 40,59 | 41,35 | 40,13 | 41,11 | 1,86% | - |
| 13.10.2025 | 40,36 | 40,36 | 40,36 | 40,36 | 1,23% | 25,00 |
| 10.10.2025 | 40,77 | 41,57 | 39,83 | 39,87 | -1,85% | - |
| 09.10.2025 | 41,05 | 41,40 | 40,28 | 40,62 | -1,93% | - |
| 08.10.2025 | 41,00 | 41,50 | 41,00 | 41,42 | 1,00% | 334,00 |
| 07.10.2025 | 40,43 | 41,21 | 40,13 | 41,01 | 1,26% | - |
| 06.10.2025 | 39,55 | 40,56 | 39,45 | 40,50 | 2,51% | - |
| 03.10.2025 | 38,59 | 39,59 | 38,44 | 39,51 | 1,99% | - |
| 02.10.2025 | 38,60 | 38,74 | 38,60 | 38,74 | 1,33% | 90,00 |
| 01.10.2025 | 37,43 | 38,25 | 36,90 | 38,23 | 2,00% | - |
| 30.09.2025 | 37,91 | 38,12 | 37,12 | 37,48 | -1,08% | - |
| 29.09.2025 | 38,22 | 38,65 | 37,73 | 37,89 | -0,58% | - |
| 26.09.2025 | 38,83 | 39,05 | 38,02 | 38,11 | -1,52% | - |
| 25.09.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -1,80% | 10,00 |
| 24.09.2025 | 40,27 | 40,29 | 39,29 | 39,41 | -2,06% | - |
| 23.09.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -2,54% | 60,00 |
| 22.09.2025 | 40,92 | 41,47 | 40,83 | 41,29 | -0,27% | - |
| 19.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,19% | 2,00 |
| 18.09.2025 | 41,48 | 41,48 | 41,48 | 41,48 | 2,50% | 60,00 |
| 17.09.2025 | 40,48 | 40,88 | 39,94 | 40,47 | -0,05% | - |
| 16.09.2025 | 41,09 | 41,44 | 40,36 | 40,49 | -1,39% | - |
| 15.09.2025 | 41,01 | 41,48 | 40,68 | 41,06 | 0,32% | - |
| 12.09.2025 | 42,10 | 42,30 | 40,73 | 40,93 | -2,62% | - |
| 11.09.2025 | 41,69 | 42,09 | 41,40 | 42,03 | 0,82% | - |
| 10.09.2025 | 41,35 | 41,88 | 41,00 | 41,69 | 0,92% | - |
| 09.09.2025 | 41,51 | 43,47 | 40,89 | 41,31 | 0,46% | 240,00 |
| 08.09.2025 | 40,71 | 41,60 | 40,69 | 41,12 | 0,78% | - |
| 05.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,77% | 300,00 |
| 04.09.2025 | 39,99 | 40,22 | 39,55 | 40,09 | 0,20% | - |
| 03.09.2025 | 40,99 | 41,64 | 39,38 | 40,01 | -2,08% | - |
| 02.09.2025 | 41,92 | 41,92 | 40,86 | 40,86 | -2,74% | 1.564,00 |