36,360€
-1,28%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 42,12 | 42,12 | 42,12 | 42,12 | -0,68% | 64,00 |
| 14.05.2025 | 42,50 | 42,90 | 41,81 | 42,41 | -0,24% | - |
| 13.05.2025 | 41,92 | 42,71 | 41,73 | 42,51 | 0,90% | - |
| 12.05.2025 | 39,51 | 42,15 | 39,43 | 42,13 | 7,78% | - |
| 09.05.2025 | 39,51 | 40,18 | 38,97 | 39,09 | -0,81% | - |
| 08.05.2025 | 39,10 | 39,81 | 38,85 | 39,41 | 1,08% | - |
| 07.05.2025 | 39,40 | 39,48 | 38,30 | 38,99 | -0,71% | - |
| 06.05.2025 | 39,32 | 39,51 | 38,50 | 39,27 | 0,18% | - |
| 05.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,63% | 540,00 |
| 02.05.2025 | 39,27 | 40,05 | 38,97 | 39,85 | 1,12% | - |
| 30.04.2025 | 38,71 | 39,49 | 38,67 | 39,41 | 1,47% | - |
| 29.04.2025 | 39,74 | 39,82 | 37,92 | 38,84 | -1,82% | - |
| 28.04.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -1,10% | 25,00 |
| 25.04.2025 | 39,96 | 40,00 | 39,96 | 40,00 | 1,01% | 802,00 |
| 24.04.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 4,93% | 100,00 |
| 23.04.2025 | 33,96 | 37,74 | 33,96 | 37,74 | 15,73% | 330,00 |
| 22.04.2025 | 31,65 | 32,65 | 30,17 | 32,61 | 2,48% | - |
| 17.04.2025 | 32,19 | 32,27 | 31,37 | 31,82 | -0,09% | - |
| 16.04.2025 | 33,01 | 33,23 | 31,68 | 31,85 | -5,15% | - |
| 15.04.2025 | 32,87 | 33,92 | 32,85 | 33,58 | 2,13% | - |
| 14.04.2025 | 31,77 | 33,08 | 31,61 | 32,88 | 7,73% | - |
| 11.04.2025 | 33,00 | 33,00 | 30,52 | 30,52 | -14,12% | 315,00 |
| 10.04.2025 | 35,54 | 35,54 | 35,54 | 35,54 | -0,81% | 100,00 |
| 09.04.2025 | 34,89 | 36,13 | 32,55 | 35,83 | -2,05% | - |
| 08.04.2025 | 36,58 | 36,58 | 36,58 | 36,58 | 3,92% | 645,00 |
| 07.04.2025 | 34,76 | 35,82 | 34,76 | 35,20 | -6,93% | 636,00 |
| 04.04.2025 | 37,82 | 37,82 | 37,82 | 37,82 | -9,13% | 100,00 |
| 03.04.2025 | 41,62 | 41,62 | 41,62 | 41,62 | -1,77% | 34,00 |
| 02.04.2025 | 42,31 | 42,45 | 41,14 | 42,37 | 0,05% | - |
| 01.04.2025 | 40,90 | 42,74 | 40,86 | 42,35 | 3,47% | - |
| 31.03.2025 | 41,44 | 41,54 | 39,93 | 40,93 | -1,89% | - |
| 28.03.2025 | 42,32 | 42,42 | 41,27 | 41,72 | -0,76% | - |
| 27.03.2025 | 42,04 | 42,04 | 42,04 | 42,04 | -0,10% | 4,00 |
| 26.03.2025 | 43,74 | 43,95 | 41,99 | 42,08 | -3,26% | - |
| 25.03.2025 | 43,50 | 43,50 | 43,50 | 43,50 | 0,02% | 630,00 |
| 24.03.2025 | 43,22 | 43,53 | 42,78 | 43,49 | 1,40% | - |
| 21.03.2025 | 43,22 | 43,45 | 42,62 | 42,89 | -0,88% | - |
| 20.03.2025 | 43,10 | 43,54 | 42,18 | 43,27 | 0,19% | - |
| 19.03.2025 | 43,66 | 43,77 | 42,87 | 43,19 | -1,23% | - |
| 18.03.2025 | 43,00 | 43,77 | 42,84 | 43,73 | 2,03% | - |
| 17.03.2025 | 41,90 | 42,86 | 41,84 | 42,86 | 1,93% | 123,00 |
| 14.03.2025 | 41,19 | 42,18 | 41,05 | 42,05 | 2,69% | - |
| 13.03.2025 | 41,42 | 41,69 | 40,84 | 40,95 | -1,21% | - |
| 12.03.2025 | 41,66 | 41,99 | 41,08 | 41,45 | 0,12% | - |