44,210€
-0,18%
Echtzeit-Aktienkurs HMS NETWORKS AB
Bid:
Ask:
Aktienkurse zur HMS NETWORKS AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.06.2026 | 51,70 | 51,70 | 51,65 | 51,65 | 0,63% | 12,00 |
| 02.06.2026 | 49,83 | 51,58 | 49,81 | 51,33 | 1,63% | - |
| 01.06.2026 | 50,75 | 50,75 | 50,50 | 50,50 | 1,00% | 204,00 |
| 29.05.2026 | 49,32 | 50,00 | 48,90 | 50,00 | 1,75% | 415,00 |
| 28.05.2026 | 50,00 | 50,00 | 49,14 | 49,14 | -2,98% | 52,00 |
| 27.05.2026 | 53,75 | 53,75 | 50,65 | 50,65 | -7,23% | 610,00 |
| 26.05.2026 | 54,20 | 54,60 | 54,20 | 54,60 | -0,36% | 52,00 |
| 25.05.2026 | 54,60 | 54,80 | 54,60 | 54,80 | 1,72% | 132,00 |
| 22.05.2026 | 52,13 | 53,93 | 52,13 | 53,88 | 4,06% | - |
| 21.05.2026 | 51,88 | 52,10 | 51,10 | 51,78 | 1,42% | - |
| 20.05.2026 | 50,50 | 51,05 | 50,40 | 51,05 | -1,64% | 104,00 |
| 19.05.2026 | 51,90 | 51,90 | 51,90 | 51,90 | 1,07% | 25,00 |
| 18.05.2026 | 51,65 | 51,65 | 51,35 | 51,35 | -0,77% | 125,00 |
| 15.05.2026 | 51,75 | 51,75 | 51,75 | 51,75 | -3,27% | 48,00 |
| 14.05.2026 | 53,45 | 53,55 | 53,45 | 53,50 | 0,75% | 3,00 |
| 13.05.2026 | 53,20 | 53,20 | 53,10 | 53,10 | 0,76% | 1.000,00 |
| 12.05.2026 | 52,10 | 52,70 | 51,45 | 52,70 | 1,35% | 1.790,00 |
| 11.05.2026 | 51,65 | 52,10 | 51,50 | 52,00 | 0,39% | 2.000,00 |
| 08.05.2026 | 50,85 | 51,80 | 50,05 | 51,80 | -0,29% | 2.319,00 |
| 07.05.2026 | 50,95 | 52,00 | 50,95 | 51,95 | 0,78% | 2.201,00 |
| 06.05.2026 | 51,55 | 51,55 | 51,55 | 51,55 | 3,10% | 1,00 |
| 05.05.2026 | 49,44 | 50,15 | 49,44 | 50,00 | 1,83% | 4.502,00 |
| 04.05.2026 | 49,96 | 49,96 | 49,10 | 49,10 | -2,19% | 3,00 |
| 30.04.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 2,95% | 100,00 |
| 29.04.2026 | 48,78 | 48,78 | 48,76 | 48,76 | 1,80% | 2,00 |
| 28.04.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -5,71% | 52,00 |
| 27.04.2026 | 50,15 | 50,85 | 50,10 | 50,80 | 1,30% | 774,00 |
| 24.04.2026 | 47,48 | 50,25 | 47,48 | 50,15 | 4,26% | 1.097,00 |
| 23.04.2026 | 44,78 | 49,24 | 44,78 | 48,10 | 8,63% | 2.601,00 |
| 22.04.2026 | 44,70 | 44,80 | 44,28 | 44,28 | -0,38% | 40,00 |
| 21.04.2026 | 45,72 | 46,01 | 44,37 | 44,45 | -2,18% | - |
| 20.04.2026 | 45,44 | 45,44 | 45,44 | 45,44 | 0,40% | 1,00 |
| 17.04.2026 | 44,86 | 45,34 | 44,86 | 45,26 | 2,40% | 1.044,00 |
| 16.04.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,36% | 1,00 |
| 15.04.2026 | 44,36 | 44,36 | 44,36 | 44,36 | 0,68% | 58,00 |
| 14.04.2026 | 44,28 | 44,54 | 44,06 | 44,06 | 1,66% | 1.452,00 |
| 13.04.2026 | 41,64 | 43,34 | 41,64 | 43,34 | 2,85% | 128,00 |
| 10.04.2026 | 42,12 | 43,00 | 42,12 | 42,14 | 0,05% | 290,00 |
| 09.04.2026 | 42,58 | 42,58 | 42,12 | 42,12 | -0,14% | 701,00 |
| 08.04.2026 | 42,00 | 42,18 | 42,00 | 42,18 | 6,78% | 1.526,00 |
| 07.04.2026 | 39,88 | 39,98 | 39,50 | 39,50 | -1,25% | 4,00 |
| 02.04.2026 | 39,52 | 40,00 | 39,52 | 40,00 | -0,25% | 29,00 |
| 01.04.2026 | 39,68 | 40,10 | 39,68 | 40,10 | 5,53% | 57,00 |
| 31.03.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,94% | 25,00 |
| 30.03.2026 | 38,16 | 38,36 | 38,16 | 38,36 | 3,20% | 12,00 |
| 27.03.2026 | 38,74 | 38,76 | 37,16 | 37,17 | -3,95% | - |
| 26.03.2026 | 38,10 | 39,01 | 37,96 | 38,70 | 0,78% | - |
| 25.03.2026 | 39,42 | 39,42 | 38,40 | 38,40 | 0,31% | 57,00 |
| 24.03.2026 | 38,28 | 38,28 | 38,28 | 38,28 | -1,14% | 33,00 |
| 23.03.2026 | 38,72 | 38,72 | 38,72 | 38,72 | 3,53% | 125,00 |
| 20.03.2026 | 39,50 | 39,78 | 37,17 | 37,40 | -5,70% | - |
| 19.03.2026 | 40,16 | 40,16 | 39,66 | 39,66 | -3,50% | 314,00 |
| 18.03.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -0,44% | 128,00 |
| 17.03.2026 | 37,36 | 41,36 | 37,36 | 41,28 | 9,55% | 88,00 |
| 16.03.2026 | 37,34 | 37,68 | 37,34 | 37,68 | 1,51% | 23,00 |
| 13.03.2026 | 37,72 | 37,90 | 37,12 | 37,12 | -1,22% | 11,00 |
| 12.03.2026 | 37,22 | 37,58 | 37,22 | 37,58 | -0,16% | 16,00 |
| 11.03.2026 | 37,55 | 38,00 | 37,23 | 37,64 | 0,27% | - |
| 10.03.2026 | 37,54 | 37,54 | 37,54 | 37,54 | 0,32% | 3,00 |
| 09.03.2026 | 36,32 | 37,62 | 36,15 | 37,42 | -0,40% | - |
| 06.03.2026 | 37,77 | 38,48 | 37,31 | 37,57 | 0,03% | - |
| 05.03.2026 | 37,82 | 37,82 | 37,56 | 37,56 | 1,73% | 9,00 |
| 04.03.2026 | 36,92 | 36,92 | 36,92 | 36,92 | -0,43% | 6,00 |
| 03.03.2026 | 37,08 | 37,08 | 37,08 | 37,08 | -5,12% | 10,00 |
| 02.03.2026 | 38,96 | 39,08 | 38,96 | 39,08 | -1,61% | 7,00 |
| 27.02.2026 | 38,70 | 39,72 | 38,70 | 39,72 | 6,03% | 139,00 |
| 26.02.2026 | 37,02 | 37,62 | 37,02 | 37,46 | 0,97% | 5,00 |
| 25.02.2026 | 36,62 | 37,12 | 36,62 | 37,10 | 3,86% | 194,00 |
| 24.02.2026 | 36,28 | 36,30 | 35,72 | 35,72 | -1,16% | 9,00 |
| 23.02.2026 | 36,92 | 36,92 | 36,14 | 36,14 | -2,38% | 13,00 |
| 20.02.2026 | 36,86 | 37,02 | 36,86 | 37,02 | -0,11% | 6,00 |
| 19.02.2026 | 37,50 | 37,50 | 36,82 | 37,06 | -0,11% | 17,00 |