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% | - |