38,530€
0,78%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 38,29 | 39,08 | 38,10 | 38,51 | 0,73% | 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 |
| 01.09.2025 | 41,79 | 42,05 | 41,26 | 42,01 | 0,55% | - |
| 29.08.2025 | 41,28 | 43,46 | 40,94 | 41,78 | 0,97% | 2.030,00 |
| 28.08.2025 | 41,00 | 41,38 | 41,00 | 41,38 | 1,50% | 100,00 |
| 27.08.2025 | 40,56 | 40,80 | 40,13 | 40,77 | 0,44% | - |
| 26.08.2025 | 40,32 | 40,68 | 39,96 | 40,59 | 0,40% | - |
| 25.08.2025 | 40,45 | 40,57 | 39,94 | 40,43 | -0,25% | - |
| 22.08.2025 | 39,37 | 40,57 | 39,14 | 40,53 | 1,17% | - |
| 21.08.2025 | 40,06 | 40,06 | 40,06 | 40,06 | 0,48% | 13,00 |
| 20.08.2025 | 39,66 | 40,37 | 39,40 | 39,87 | 0,28% | - |
| 19.08.2025 | 38,76 | 40,02 | 38,74 | 39,76 | 2,42% | - |
| 18.08.2025 | 38,06 | 38,84 | 37,88 | 38,82 | 2,08% | - |
| 15.08.2025 | 38,41 | 38,89 | 37,96 | 38,03 | -0,83% | - |
| 14.08.2025 | 37,84 | 38,37 | 37,50 | 38,35 | 0,89% | - |
| 13.08.2025 | 37,37 | 38,03 | 37,20 | 38,01 | 1,74% | - |
| 12.08.2025 | 37,25 | 37,40 | 36,44 | 37,36 | 0,57% | - |
| 11.08.2025 | 37,20 | 37,30 | 36,85 | 37,15 | -0,08% | - |
| 08.08.2025 | 37,53 | 37,86 | 36,91 | 37,18 | -1,06% | - |
| 07.08.2025 | 37,58 | 37,58 | 37,58 | 37,58 | 1,29% | 290,00 |
| 06.08.2025 | 37,68 | 38,27 | 37,08 | 37,10 | -1,01% | - |
| 05.08.2025 | 37,07 | 37,56 | 36,77 | 37,48 | 1,35% | - |
| 04.08.2025 | 36,61 | 37,02 | 36,24 | 36,98 | 1,65% | - |
| 01.08.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -1,22% | 20,00 |
| 31.07.2025 | 37,31 | 38,03 | 36,73 | 36,83 | -1,18% | - |
| 30.07.2025 | 37,69 | 38,62 | 37,13 | 37,27 | -1,14% | - |
| 29.07.2025 | 38,65 | 38,70 | 37,68 | 37,70 | -2,26% | - |
| 28.07.2025 | 37,81 | 39,19 | 37,79 | 38,57 | 4,41% | - |
| 25.07.2025 | 36,94 | 36,94 | 36,94 | 36,94 | -0,94% | 201,00 |
| 24.07.2025 | 38,25 | 38,36 | 37,25 | 37,29 | -2,56% | - |
| 23.07.2025 | 37,75 | 38,29 | 37,67 | 38,27 | 2,46% | - |
| 22.07.2025 | 37,71 | 38,00 | 37,12 | 37,35 | -1,50% | - |
| 21.07.2025 | 37,92 | 37,92 | 37,92 | 37,92 | 1,72% | 228,00 |
| 18.07.2025 | 37,28 | 37,28 | 37,28 | 37,28 | 0,05% | 650,00 |
| 17.07.2025 | 37,26 | 37,26 | 37,26 | 37,26 | -1,01% | 20,00 |
| 16.07.2025 | 35,96 | 37,64 | 35,94 | 37,64 | 4,56% | 323,00 |
| 15.07.2025 | 37,11 | 37,73 | 35,98 | 36,00 | -2,49% | - |
| 14.07.2025 | 36,74 | 36,92 | 36,72 | 36,92 | -5,28% | 1.119,00 |
| 11.07.2025 | 38,80 | 38,98 | 35,50 | 38,98 | 0,08% | 959,00 |
| 10.07.2025 | 38,33 | 39,09 | 38,26 | 38,95 | 1,41% | - |
| 09.07.2025 | 38,79 | 39,03 | 38,12 | 38,41 | -1,06% | - |
| 08.07.2025 | 38,45 | 38,85 | 38,15 | 38,82 | 1,25% | - |
| 07.07.2025 | 38,65 | 39,18 | 38,29 | 38,34 | 0,26% | - |
| 04.07.2025 | 38,24 | 38,24 | 38,24 | 38,24 | -0,03% | 55,00 |
| 03.07.2025 | 37,49 | 38,55 | 37,47 | 38,25 | 1,92% | - |
| 02.07.2025 | 37,61 | 37,99 | 37,35 | 37,53 | 1,16% | - |
| 01.07.2025 | 37,10 | 37,10 | 37,10 | 37,10 | -1,12% | 4,00 |
| 30.06.2025 | 37,52 | 37,52 | 37,52 | 37,52 | -0,56% | 55,00 |
| 27.06.2025 | 36,31 | 37,81 | 36,31 | 37,73 | 4,11% | - |
| 26.06.2025 | 36,54 | 36,54 | 36,24 | 36,24 | -1,33% | 198,00 |
| 25.06.2025 | 36,67 | 37,03 | 36,41 | 36,73 | 0,16% | - |
| 24.06.2025 | 36,11 | 36,86 | 36,09 | 36,67 | 3,30% | - |
| 23.06.2025 | 35,50 | 35,50 | 35,50 | 35,50 | -0,42% | 25,00 |
| 20.06.2025 | 35,85 | 36,05 | 35,61 | 35,65 | 0,11% | - |
| 19.06.2025 | 35,07 | 35,75 | 34,94 | 35,61 | 3,22% | - |
| 18.06.2025 | 34,50 | 34,50 | 34,50 | 34,50 | -1,79% | 100,00 |
| 17.06.2025 | 35,67 | 35,75 | 34,95 | 35,13 | -1,98% | - |
| 16.06.2025 | 35,84 | 35,84 | 35,84 | 35,84 | 0,36% | 42,00 |
| 13.06.2025 | 36,59 | 36,71 | 35,36 | 35,71 | -4,29% | - |
| 12.06.2025 | 38,15 | 38,42 | 37,23 | 37,31 | -3,99% | - |
| 11.06.2025 | 38,86 | 38,86 | 38,86 | 38,86 | -0,03% | 23,00 |
| 10.06.2025 | 39,65 | 40,07 | 38,47 | 38,87 | -1,82% | - |
| 09.06.2025 | 41,15 | 41,15 | 39,43 | 39,59 | -3,86% | - |
| 06.06.2025 | 40,98 | 41,22 | 40,90 | 41,18 | 0,66% | - |
| 05.06.2025 | 40,39 | 41,19 | 40,31 | 40,91 | 1,72% | - |
| 04.06.2025 | 40,22 | 40,22 | 40,22 | 40,22 | 0,75% | 315,00 |
| 03.06.2025 | 39,42 | 39,93 | 38,88 | 39,92 | 0,94% | - |
| 02.06.2025 | 40,23 | 40,41 | 38,95 | 39,55 | -1,71% | - |
| 30.05.2025 | 40,24 | 40,24 | 40,24 | 40,24 | 0,22% | 91,00 |
| 29.05.2025 | 40,69 | 40,71 | 39,99 | 40,15 | -0,27% | - |
| 28.05.2025 | 39,93 | 40,78 | 39,76 | 40,26 | 0,47% | - |
| 27.05.2025 | 39,53 | 40,63 | 39,35 | 40,07 | 2,01% | - |
| 26.05.2025 | 40,16 | 40,16 | 39,28 | 39,28 | 0,33% | 270,00 |
| 23.05.2025 | 40,51 | 40,77 | 38,20 | 39,15 | -3,71% | - |
| 22.05.2025 | 40,66 | 40,66 | 40,66 | 40,66 | -1,83% | 40,00 |
| 21.05.2025 | 41,42 | 41,42 | 41,42 | 41,42 | -2,43% | 12,00 |
| 20.05.2025 | 42,70 | 42,74 | 41,62 | 42,45 | -0,89% | - |
| 19.05.2025 | 42,54 | 42,85 | 41,76 | 42,83 | 0,05% | - |
| 16.05.2025 | 42,56 | 42,83 | 42,04 | 42,81 | 1,64% | - |