46,550€
-4,55%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 48,80 | 48,84 | 44,86 | 46,30 | -5,06% | 427,00 |
| 20.10.2026 | 49,10 | 49,28 | 47,77 | 48,77 | -1,83% | - |
| 19.10.2026 | 49,68 | 49,68 | 49,68 | 49,68 | -0,06% | 1,00 |
| 16.10.2026 | 50,75 | 50,90 | 49,68 | 49,71 | -0,88% | - |
| 15.10.2026 | 50,15 | 50,15 | 50,15 | 50,15 | -0,64% | 100,00 |
| 14.10.2026 | 50,23 | 51,33 | 50,23 | 50,48 | -0,25% | - |
| 13.10.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 0,20% | 11,00 |
| 12.10.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 0,05% | 1,00 |
| 09.10.2026 | 50,48 | 51,18 | 50,28 | 50,48 | 0,35% | - |
| 08.10.2026 | 49,68 | 50,30 | 49,68 | 50,30 | 0,10% | 57,00 |
| 07.10.2026 | 50,68 | 50,80 | 50,05 | 50,25 | -1,71% | - |
| 06.10.2026 | 49,33 | 51,28 | 49,31 | 51,13 | 4,04% | - |
| 05.10.2026 | 49,14 | 49,14 | 49,14 | 49,14 | -0,97% | 100,00 |
| 02.10.2026 | 49,62 | 49,62 | 49,62 | 49,62 | 4,46% | 20,00 |
| 01.10.2026 | 47,50 | 47,50 | 47,50 | 47,50 | -0,96% | 53,00 |
| 30.09.2026 | 48,50 | 48,50 | 47,96 | 47,96 | -1,28% | 201,00 |
| 29.09.2026 | 47,70 | 48,58 | 47,70 | 48,58 | -0,04% | 152,00 |
| 28.09.2026 | 48,60 | 48,60 | 48,60 | 48,60 | 0,62% | 51,00 |
| 25.09.2026 | 48,30 | 48,30 | 48,30 | 48,30 | -1,71% | 115,00 |
| 24.09.2026 | 49,14 | 49,14 | 49,14 | 49,14 | -0,20% | 6,00 |
| 23.09.2026 | 49,24 | 49,24 | 49,24 | 49,24 | -0,24% | 3,00 |
| 22.09.2026 | 48,32 | 49,38 | 47,53 | 49,36 | 2,05% | - |
| 21.09.2026 | 47,66 | 48,91 | 47,64 | 48,37 | 2,20% | - |
| 18.09.2026 | 46,80 | 47,83 | 46,70 | 47,33 | 1,28% | - |
| 17.09.2026 | 47,00 | 47,46 | 46,56 | 46,73 | -0,28% | - |
| 16.09.2026 | 46,86 | 46,86 | 46,86 | 46,86 | 1,67% | 7,00 |
| 15.09.2026 | 46,29 | 46,29 | 44,74 | 46,09 | -0,02% | - |
| 14.09.2026 | 47,06 | 47,06 | 46,10 | 46,10 | -2,54% | 138,00 |
| 11.09.2026 | 46,54 | 47,46 | 46,36 | 47,30 | 1,96% | - |
| 10.09.2026 | 47,16 | 47,65 | 46,19 | 46,39 | -1,36% | - |
| 09.09.2026 | 46,64 | 47,28 | 46,23 | 47,03 | 0,75% | - |
| 08.09.2026 | 47,16 | 47,18 | 46,02 | 46,68 | -0,81% | - |
| 07.09.2026 | 47,02 | 47,06 | 47,02 | 47,06 | 2,10% | 400,00 |
| 04.09.2026 | 46,32 | 46,80 | 45,98 | 46,09 | -0,45% | - |
| 03.09.2026 | 45,06 | 46,58 | 44,96 | 46,30 | 2,93% | - |
| 02.09.2026 | 45,52 | 45,52 | 44,98 | 44,98 | -2,98% | 400,00 |
| 01.09.2026 | 46,36 | 46,36 | 46,36 | 46,36 | -1,45% | 8,00 |
| 31.08.2026 | 47,04 | 47,04 | 47,04 | 47,04 | -0,76% | 55,00 |
| 28.08.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,80% | 55,00 |
| 27.08.2026 | 46,76 | 46,76 | 46,56 | 46,56 | 0,13% | 414,00 |
| 26.08.2026 | 45,70 | 46,50 | 45,70 | 46,50 | 3,43% | 223,00 |
| 25.08.2026 | 44,36 | 45,47 | 44,34 | 44,96 | 1,31% | - |
| 24.08.2026 | 44,38 | 44,38 | 44,38 | 44,38 | -0,83% | 200,00 |
| 21.08.2026 | 44,40 | 45,14 | 44,07 | 44,75 | 1,15% | - |
| 20.08.2026 | 44,24 | 44,24 | 44,24 | 44,24 | -0,02% | 4,00 |
| 19.08.2026 | 44,16 | 44,71 | 43,94 | 44,25 | -0,70% | - |
| 18.08.2026 | 44,56 | 44,56 | 44,56 | 44,56 | -0,18% | 200,00 |
| 17.08.2026 | 44,46 | 44,64 | 44,46 | 44,64 | 0,54% | 5,00 |
| 14.08.2026 | 44,55 | 45,05 | 43,90 | 44,40 | -0,49% | - |
| 13.08.2026 | 44,62 | 44,62 | 44,62 | 44,62 | -0,80% | 40,00 |
| 12.08.2026 | 44,64 | 45,28 | 44,64 | 44,98 | 2,18% | 265,00 |
| 11.08.2026 | 44,33 | 44,54 | 43,36 | 44,02 | -0,59% | - |
| 10.08.2026 | 44,84 | 45,29 | 43,93 | 44,28 | -2,64% | - |
| 07.08.2026 | 45,48 | 45,48 | 45,48 | 45,48 | 1,86% | 34,00 |
| 06.08.2026 | 45,68 | 45,76 | 44,63 | 44,65 | -2,25% | - |
| 05.08.2026 | 45,64 | 46,44 | 45,54 | 45,68 | 0,37% | - |
| 04.08.2026 | 45,15 | 45,79 | 44,81 | 45,51 | 1,00% | - |
| 03.08.2026 | 45,24 | 45,54 | 44,37 | 45,06 | 0,38% | - |
| 31.07.2026 | 44,46 | 45,65 | 44,32 | 44,89 | 1,70% | - |
| 30.07.2026 | 44,14 | 44,14 | 44,14 | 44,14 | 1,68% | 1,00 |
| 29.07.2026 | 43,64 | 44,19 | 42,88 | 43,41 | -0,71% | - |
| 28.07.2026 | 42,98 | 43,81 | 42,90 | 43,72 | 1,51% | - |
| 27.07.2026 | 43,04 | 43,69 | 42,92 | 43,07 | 2,06% | - |
| 24.07.2026 | 42,00 | 42,20 | 42,00 | 42,20 | 0,24% | 34,00 |
| 23.07.2026 | 42,10 | 42,10 | 42,10 | 42,10 | -1,34% | 269,00 |
| 22.07.2026 | 42,72 | 43,01 | 41,96 | 42,67 | -0,09% | - |
| 21.07.2026 | 42,58 | 42,78 | 41,99 | 42,71 | 0,64% | - |
| 20.07.2026 | 43,68 | 43,89 | 42,42 | 42,44 | -0,33% | - |
| 17.07.2026 | 42,58 | 42,58 | 42,58 | 42,58 | -2,18% | 14,00 |
| 16.07.2026 | 44,26 | 44,66 | 43,15 | 43,53 | -2,22% | - |
| 15.07.2026 | 43,92 | 44,52 | 43,92 | 44,52 | 1,60% | 386,00 |
| 14.07.2026 | 45,18 | 45,18 | 43,82 | 43,82 | 0,92% | 330,00 |
| 13.07.2026 | 43,42 | 43,42 | 43,42 | 43,42 | -1,96% | 207,00 |
| 10.07.2026 | 44,30 | 44,61 | 43,80 | 44,29 | -0,11% | - |
| 09.07.2026 | 44,34 | 44,34 | 44,34 | 44,34 | 2,45% | 2,00 |
| 08.07.2026 | 43,44 | 43,81 | 42,56 | 43,28 | -1,46% | - |
| 07.07.2026 | 43,92 | 43,92 | 43,92 | 43,92 | -3,00% | 14,00 |
| 06.07.2026 | 45,28 | 45,28 | 45,28 | 45,28 | -0,72% | 22,00 |
| 03.07.2026 | 45,74 | 46,13 | 45,58 | 45,61 | 0,57% | - |
| 02.07.2026 | 45,20 | 45,88 | 44,13 | 45,35 | 1,68% | - |
| 01.07.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | 79,00 |
| 30.06.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,28% | 23,00 |
| 29.06.2026 | 45,20 | 45,32 | 43,96 | 44,63 | -0,84% | - |
| 26.06.2026 | 46,04 | 46,24 | 44,65 | 45,01 | -3,45% | - |
| 25.06.2026 | 47,06 | 47,06 | 46,14 | 46,62 | -0,60% | 27,00 |
| 24.06.2026 | 46,90 | 46,90 | 46,90 | 46,90 | 4,71% | 2,00 |
| 23.06.2026 | 45,70 | 45,74 | 44,38 | 44,79 | -2,33% | - |
| 22.06.2026 | 45,86 | 45,86 | 45,86 | 45,86 | -1,50% | 68,00 |
| 19.06.2026 | 46,72 | 47,00 | 46,56 | 46,56 | -0,43% | - |
| 18.06.2026 | 46,76 | 46,76 | 46,76 | 46,76 | 0,04% | 1,00 |
| 17.06.2026 | 46,74 | 46,74 | 46,74 | 46,74 | -0,09% | 175,00 |
| 16.06.2026 | 46,78 | 46,78 | 46,78 | 46,78 | -4,41% | 20,00 |
| 15.06.2026 | 48,94 | 48,94 | 48,94 | 48,94 | 3,53% | 15,00 |
| 12.06.2026 | 46,30 | 47,33 | 45,86 | 47,27 | 2,05% | - |
| 11.06.2026 | 46,12 | 46,41 | 45,42 | 46,32 | 0,39% | - |
| 10.06.2026 | 47,28 | 47,28 | 46,14 | 46,14 | -6,60% | 29,00 |
| 09.06.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | 3,00 |
| 08.06.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,51% | 18,00 |
| 05.06.2026 | 52,08 | 52,18 | 49,25 | 49,25 | -5,88% | - |
| 04.06.2026 | 51,53 | 52,33 | 51,35 | 52,33 | 1,31% | - |