34,670€
2,57%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 34,72 | 34,72 | 34,36 | 34,48 | 2,01% | 328,00 |
| 07.08.2025 | 33,78 | 33,80 | 33,68 | 33,80 | 0,93% | 6,00 |
| 06.08.2025 | 33,13 | 33,67 | 33,13 | 33,49 | 2,23% | - |
| 05.08.2025 | 32,76 | 32,76 | 32,76 | 32,76 | 0,37% | 5,00 |
| 04.08.2025 | 32,64 | 32,64 | 32,64 | 32,64 | 0,31% | 1,00 |
| 01.08.2025 | 32,54 | 32,54 | 32,54 | 32,54 | -2,05% | 5,00 |
| 31.07.2025 | 33,22 | 33,22 | 33,22 | 33,22 | -0,54% | 1,00 |
| 30.07.2025 | 33,76 | 33,93 | 33,36 | 33,40 | -0,71% | - |
| 29.07.2025 | 34,40 | 34,40 | 33,64 | 33,64 | -1,38% | 4,00 |
| 28.07.2025 | 34,49 | 34,63 | 34,00 | 34,11 | 1,70% | - |
| 25.07.2025 | 33,54 | 33,54 | 33,54 | 33,54 | -0,12% | 8,00 |
| 24.07.2025 | 33,58 | 33,58 | 33,58 | 33,58 | 0,36% | 8,00 |
| 23.07.2025 | 33,54 | 33,54 | 33,46 | 33,46 | 1,58% | 123,00 |
| 22.07.2025 | 32,80 | 32,94 | 32,80 | 32,94 | 0,12% | 106,00 |
| 21.07.2025 | 32,38 | 32,90 | 32,38 | 32,90 | 1,61% | 232,00 |
| 18.07.2025 | 33,30 | 33,30 | 32,38 | 32,38 | -3,29% | 104,00 |
| 17.07.2025 | 33,70 | 33,70 | 33,48 | 33,48 | 0,66% | 13,00 |
| 16.07.2025 | 33,26 | 33,26 | 33,26 | 33,26 | -0,36% | 1,00 |
| 15.07.2025 | 33,56 | 33,56 | 33,38 | 33,38 | -0,18% | 140,00 |
| 14.07.2025 | 33,44 | 33,44 | 33,44 | 33,44 | -1,76% | 50,00 |
| 11.07.2025 | 34,10 | 34,10 | 34,04 | 34,04 | -0,18% | 100,00 |
| 10.07.2025 | 33,80 | 34,10 | 33,80 | 34,10 | 2,77% | 351,00 |
| 09.07.2025 | 33,28 | 33,28 | 33,18 | 33,18 | -0,60% | 208,00 |
| 08.07.2025 | 33,38 | 33,38 | 33,38 | 33,38 | -0,06% | 100,00 |
| 07.07.2025 | 33,46 | 33,46 | 33,24 | 33,40 | -0,62% | 4.085,00 |
| 04.07.2025 | 33,73 | 34,04 | 33,49 | 33,61 | -2,13% | - |
| 03.07.2025 | 34,40 | 34,40 | 34,34 | 34,34 | 1,84% | 4,00 |
| 02.07.2025 | 33,72 | 33,72 | 33,72 | 33,72 | -0,06% | 1,00 |
| 01.07.2025 | 33,68 | 33,74 | 33,68 | 33,74 | 0,54% | 5,00 |
| 30.06.2025 | 33,90 | 33,90 | 33,56 | 33,56 | -1,61% | 385,00 |
| 27.06.2025 | 33,90 | 34,29 | 33,76 | 34,11 | 1,10% | - |
| 26.06.2025 | 33,52 | 33,74 | 33,50 | 33,74 | 1,14% | 203,00 |
| 25.06.2025 | 33,92 | 33,98 | 33,35 | 33,36 | -1,91% | - |
| 24.06.2025 | 34,54 | 34,54 | 34,00 | 34,01 | 0,09% | - |
| 23.06.2025 | 33,96 | 33,98 | 33,96 | 33,98 | -2,78% | 73,00 |
| 20.06.2025 | 35,06 | 35,23 | 34,75 | 34,95 | 0,37% | - |
| 19.06.2025 | 34,80 | 34,82 | 34,70 | 34,82 | 2,08% | 91,00 |
| 18.06.2025 | 34,38 | 34,45 | 34,07 | 34,11 | -0,79% | - |
| 17.06.2025 | 34,45 | 34,64 | 34,29 | 34,38 | -1,15% | - |
| 16.06.2025 | 34,36 | 34,78 | 34,34 | 34,78 | 1,52% | 215,00 |
| 13.06.2025 | 34,26 | 34,26 | 34,26 | 34,26 | -2,06% | 60,00 |
| 12.06.2025 | 35,18 | 35,18 | 34,98 | 34,98 | -1,13% | 401,00 |
| 11.06.2025 | 35,86 | 35,90 | 35,38 | 35,38 | -1,17% | - |
| 10.06.2025 | 35,89 | 36,07 | 35,67 | 35,80 | 0,00% | - |
| 09.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,06% | 1,00 |
| 06.06.2025 | 35,78 | 35,78 | 35,78 | 35,78 | 0,17% | 2,00 |
| 05.06.2025 | 35,58 | 35,72 | 35,58 | 35,72 | 0,20% | 501,00 |
| 04.06.2025 | 35,80 | 35,86 | 35,58 | 35,65 | -0,03% | - |
| 03.06.2025 | 35,74 | 35,74 | 35,66 | 35,66 | -1,33% | 47,00 |
| 02.06.2025 | 36,14 | 36,14 | 36,14 | 36,14 | -0,93% | 2,00 |
| 30.05.2025 | 36,32 | 36,65 | 36,06 | 36,48 | -0,22% | - |
| 29.05.2025 | 36,60 | 36,60 | 36,56 | 36,56 | 0,77% | 2,00 |
| 28.05.2025 | 36,28 | 36,28 | 36,28 | 36,28 | -1,20% | 42,00 |
| 27.05.2025 | 37,00 | 37,00 | 36,72 | 36,72 | -1,32% | 323,00 |
| 26.05.2025 | 37,58 | 37,58 | 37,15 | 37,21 | 0,27% | - |
| 23.05.2025 | 37,47 | 37,75 | 36,79 | 37,11 | -3,76% | - |
| 22.05.2025 | 37,84 | 38,76 | 37,84 | 38,56 | 1,42% | 179,00 |
| 21.05.2025 | 37,75 | 38,16 | 37,37 | 38,02 | 0,96% | - |
| 20.05.2025 | 37,54 | 37,67 | 37,24 | 37,66 | 0,05% | - |
| 19.05.2025 | 37,71 | 38,00 | 37,32 | 37,64 | -0,53% | - |
| 16.05.2025 | 37,84 | 37,84 | 37,84 | 37,84 | -0,63% | 400,00 |
| 15.05.2025 | 38,08 | 38,08 | 38,08 | 38,08 | -0,10% | 1,00 |
| 14.05.2025 | 38,06 | 38,12 | 38,06 | 38,12 | 0,40% | 4,00 |
| 13.05.2025 | 37,72 | 38,57 | 37,72 | 37,97 | 0,32% | - |
| 12.05.2025 | 37,39 | 38,38 | 37,39 | 37,85 | 0,93% | - |
| 09.05.2025 | 37,50 | 37,50 | 37,50 | 37,50 | 1,19% | 531,00 |
| 08.05.2025 | 34,78 | 37,06 | 34,78 | 37,06 | 7,17% | 396,00 |
| 07.05.2025 | 34,58 | 34,58 | 34,58 | 34,58 | 1,02% | 29,00 |
| 06.05.2025 | 34,73 | 34,73 | 34,19 | 34,23 | -1,92% | - |
| 05.05.2025 | 34,82 | 34,90 | 34,82 | 34,90 | -0,85% | 280,00 |
| 02.05.2025 | 34,78 | 35,20 | 34,78 | 35,20 | 1,15% | 40,00 |
| 30.04.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | 3,00 |
| 25.04.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,86% | 1,00 |
| 24.04.2025 | 34,98 | 34,98 | 34,90 | 34,90 | -0,63% | 101,00 |
| 23.04.2025 | 35,30 | 35,30 | 35,12 | 35,12 | 3,60% | 1.093,00 |
| 22.04.2025 | 33,96 | 33,96 | 33,90 | 33,90 | 0,89% | 4,00 |
| 17.04.2025 | 33,36 | 33,60 | 33,36 | 33,60 | -0,24% | 3,00 |
| 15.04.2025 | 33,68 | 33,68 | 33,68 | 33,68 | 0,54% | 1,00 |
| 14.04.2025 | 33,80 | 33,80 | 33,26 | 33,50 | 2,01% | 364,00 |
| 11.04.2025 | 32,80 | 32,84 | 32,80 | 32,84 | -5,36% | 342,00 |
| 10.04.2025 | 35,04 | 35,04 | 34,70 | 34,70 | 6,44% | 3,00 |
| 09.04.2025 | 32,86 | 32,86 | 32,60 | 32,60 | -4,12% | 53,00 |
| 08.04.2025 | 34,02 | 34,02 | 33,20 | 34,00 | 3,79% | 168,00 |
| 07.04.2025 | 32,82 | 32,82 | 32,74 | 32,76 | -3,53% | 40,00 |
| 04.04.2025 | 34,94 | 34,94 | 33,96 | 33,96 | -4,82% | 350,00 |
| 03.04.2025 | 35,72 | 35,72 | 35,68 | 35,68 | -0,17% | 4,00 |
| 02.04.2025 | 36,18 | 36,18 | 35,74 | 35,74 | -2,24% | 338,00 |
| 01.04.2025 | 35,68 | 36,56 | 35,68 | 36,56 | -0,11% | 3,00 |
| 31.03.2025 | 36,82 | 36,82 | 36,60 | 36,60 | -1,77% | 27,00 |
| 28.03.2025 | 37,26 | 37,26 | 37,26 | 37,26 | 1,31% | 56,00 |
| 27.03.2025 | 36,86 | 36,86 | 36,78 | 36,78 | -0,49% | 2,00 |
| 26.03.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -1,49% | 904,00 |
| 25.03.2025 | 37,52 | 37,52 | 37,52 | 37,52 | 1,41% | 346,00 |
| 24.03.2025 | 37,60 | 37,60 | 36,84 | 37,00 | -1,33% | 46,00 |
| 21.03.2025 | 37,50 | 37,50 | 37,50 | 37,50 | -3,00% | 300,00 |
| 20.03.2025 | 38,62 | 38,66 | 38,62 | 38,66 | -1,58% | 11,00 |
| 18.03.2025 | 39,28 | 39,28 | 39,28 | 39,28 | 0,46% | 1,00 |
| 17.03.2025 | 39,40 | 39,40 | 39,10 | 39,10 | 0,72% | 10,00 |
| 14.03.2025 | 38,82 | 38,82 | 38,82 | 38,82 | -1,12% | 370,00 |
| 13.03.2025 | 39,20 | 39,26 | 39,20 | 39,26 | -0,25% | 670,00 |