Hemnet AB
[WKN: A2PPYL | ISIN: SE0015671995]
Aktienkurse
24,930€ -1,89%
Echtzeit-Aktienkurs Hemnet AB
Bid: Ask:

Aktienkurse zur Hemnet AB Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.08.2025 25,41 25,56 24,52 24,86 -2,16% -
31.07.2025 25,23 25,52 25,16 25,41 0,71% -
30.07.2025 25,58 25,69 25,07 25,23 -1,02% -
29.07.2025 25,88 26,11 25,44 25,49 -1,28% -
28.07.2025 26,07 26,34 25,68 25,82 -0,73% -
25.07.2025 25,77 26,16 25,69 26,01 1,21% -
24.07.2025 26,31 26,31 25,60 25,70 -2,06% -
23.07.2025 27,04 27,04 25,62 26,24 -2,71% -
22.07.2025 26,31 27,06 26,31 26,97 2,51% -
21.07.2025 26,91 27,28 26,18 26,31 -1,97% -
18.07.2025 25,58 27,67 25,42 26,84 5,13% 196,00
17.07.2025 24,90 25,58 24,88 25,53 1,39% -
16.07.2025 25,34 25,61 24,99 25,18 -0,55% -
15.07.2025 25,58 25,62 25,19 25,32 -1,02% -
14.07.2025 25,48 25,78 25,04 25,58 0,08% -
11.07.2025 25,52 25,78 25,34 25,56 0,16% -
10.07.2025 25,18 25,54 24,87 25,52 1,35% -
09.07.2025 25,16 25,38 24,86 25,18 0,08% -
08.07.2025 25,30 25,54 25,06 25,16 -0,63% -
07.07.2025 24,56 25,42 24,38 25,32 3,01% -
04.07.2025 24,71 24,97 24,34 24,58 -0,57% -
03.07.2025 24,36 24,78 24,09 24,72 1,48% -
02.07.2025 25,15 25,22 23,98 24,36 -2,91% -
01.07.2025 25,12 25,45 24,44 25,09 -0,12% -
30.06.2025 25,18 25,48 24,79 25,12 -0,20% -
27.06.2025 25,52 25,55 24,90 25,17 -1,29% -
26.06.2025 25,14 25,69 24,91 25,50 1,43% -
25.06.2025 25,52 25,52 24,92 25,14 -1,49% -
24.06.2025 25,02 25,52 24,81 25,52 2,99% -
23.06.2025 23,82 24,80 23,57 24,78 3,77% -
20.06.2025 24,21 24,23 23,86 23,88 -1,00% -
19.06.2025 23,68 24,26 23,16 24,12 1,43% -
18.06.2025 24,04 24,18 23,64 23,78 -0,83% 175,00
17.06.2025 24,64 25,02 23,92 23,98 -3,15% -
16.06.2025 24,89 24,95 24,52 24,76 -0,32% -
13.06.2025 24,92 25,31 24,68 24,84 -1,66% -
12.06.2025 26,28 26,80 25,24 25,26 -4,17% -
11.06.2025 26,38 26,56 26,09 26,36 -0,08% -
10.06.2025 25,58 26,46 25,39 26,38 3,29% -
09.06.2025 25,16 26,08 25,07 25,54 1,35% -
06.06.2025 25,28 25,41 25,18 25,20 -0,08% -
05.06.2025 26,85 27,12 24,50 25,22 -6,14% -
04.06.2025 26,70 26,94 26,43 26,87 0,79% -
03.06.2025 27,68 27,87 26,46 26,66 -3,68% -
02.06.2025 27,66 28,77 27,34 27,68 -0,14% -
30.05.2025 28,62 28,72 27,13 27,72 -3,01% -
29.05.2025 28,46 30,56 28,32 28,58 0,85% -
28.05.2025 28,41 28,80 28,26 28,34 -0,35% -
27.05.2025 28,72 28,85 28,31 28,44 -0,97% -
26.05.2025 29,22 29,32 28,15 28,72 -0,35% -
23.05.2025 28,97 29,51 28,57 28,82 -0,52% -
22.05.2025 29,74 30,29 28,96 28,97 -2,39% 55,00
21.05.2025 29,90 30,23 29,64 29,68 -0,87% -
20.05.2025 30,46 30,64 29,91 29,94 -1,90% -
19.05.2025 30,06 30,62 29,66 30,52 0,96% -
16.05.2025 30,02 30,59 29,64 30,23 0,77% -
15.05.2025 30,15 30,49 29,78 30,00 -0,76% -
14.05.2025 29,51 30,41 29,34 30,23 2,44% -
13.05.2025 30,31 30,64 29,47 29,51 -2,86% -
12.05.2025 31,93 32,01 29,58 30,38 -4,10% -
09.05.2025 31,61 32,10 31,45 31,68 0,48% 90,00
08.05.2025 31,45 31,94 30,95 31,53 0,48% 71,00
07.05.2025 30,65 31,44 30,44 31,38 2,72% -
06.05.2025 30,61 30,89 29,80 30,55 -0,59% -
05.05.2025 30,21 30,98 30,11 30,73 1,39% -
02.05.2025 30,41 30,53 28,67 30,31 0,50% -
30.04.2025 29,72 30,58 29,58 30,16 1,28% -
29.04.2025 30,49 30,86 29,56 29,78 -2,58% -
28.04.2025 30,56 30,98 30,03 30,57 -0,49% 70,00
25.04.2025 35,07 35,80 30,49 30,72 -12,40% -
24.04.2025 34,65 35,15 34,16 35,07 1,21% -
23.04.2025 35,42 35,84 34,33 34,65 -0,94% -
22.04.2025 33,29 35,18 33,05 34,98 4,45% -
17.04.2025 33,45 33,81 33,11 33,49 0,84% -
16.04.2025 33,45 34,02 33,11 33,21 -1,77% -
15.04.2025 32,83 33,99 32,73 33,81 2,99% -
14.04.2025 32,71 33,32 32,40 32,83 0,67% -
11.04.2025 33,33 33,57 31,67 32,61 -1,87% -
10.04.2025 32,17 33,68 32,15 33,23 2,59% -
09.04.2025 32,35 33,72 30,50 32,39 -0,49% -
08.04.2025 32,13 32,65 31,62 32,55 2,20% -
07.04.2025 32,29 33,87 30,61 31,85 -3,86% -
04.04.2025 34,57 34,65 32,77 33,13 -4,08% -
03.04.2025 32,32 34,89 32,28 34,54 4,67% 3,00
02.04.2025 33,32 33,57 32,56 33,00 -1,02% -
01.04.2025 30,70 33,80 30,56 33,34 8,46% -
31.03.2025 30,93 31,00 30,29 30,74 -1,16% -
28.03.2025 31,28 31,58 30,88 31,10 -0,96% -
27.03.2025 31,25 31,48 30,63 31,40 -0,13% -
26.03.2025 32,27 32,31 31,30 31,44 -2,24% -
25.03.2025 31,79 32,25 31,33 32,16 1,77% -
24.03.2025 31,37 31,85 30,91 31,60 1,09% -
21.03.2025 31,32 31,65 30,95 31,26 -0,13% -
20.03.2025 30,60 31,40 30,32 31,30 2,49% -
19.03.2025 31,57 31,63 30,40 30,54 -2,99% -
18.03.2025 31,79 32,05 31,24 31,48 -1,69% -
17.03.2025 31,02 32,12 30,86 32,02 3,26% 666,00
14.03.2025 30,32 31,11 29,94 31,01 2,31% -
13.03.2025 30,36 30,68 30,09 30,31 -0,30% -
12.03.2025 31,08 31,12 30,23 30,40 -1,84% -