34,870€
-1,94%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 35,19 | 35,19 | 34,73 | 34,87 | -1,94% | - |
| 18.12.2024 | 35,88 | 35,93 | 35,39 | 35,56 | -2,04% | - |
| 17.12.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,67% | 20,00 |
| 16.12.2024 | 36,10 | 36,10 | 36,06 | 36,06 | -0,33% | 401,00 |
| 13.12.2024 | 36,18 | 36,18 | 36,18 | 36,18 | -1,74% | 70,00 |
| 12.12.2024 | 36,56 | 36,86 | 36,44 | 36,82 | 0,22% | - |
| 11.12.2024 | 36,22 | 36,74 | 36,22 | 36,74 | 0,82% | 96,00 |
| 10.12.2024 | 36,68 | 36,71 | 36,40 | 36,44 | -1,19% | - |
| 09.12.2024 | 36,36 | 36,88 | 36,36 | 36,88 | 1,32% | 81,00 |
| 06.12.2024 | 36,50 | 36,59 | 36,32 | 36,40 | -0,14% | - |
| 05.12.2024 | 36,61 | 36,76 | 36,36 | 36,45 | -0,19% | - |
| 04.12.2024 | 36,20 | 36,52 | 36,20 | 36,52 | 0,94% | 2.314,00 |
| 03.12.2024 | 36,18 | 36,18 | 36,18 | 36,18 | 0,95% | 1,00 |
| 02.12.2024 | 35,80 | 35,86 | 35,80 | 35,84 | 0,67% | 2.001,00 |
| 29.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,37% | 200,00 |
| 28.11.2024 | 35,12 | 35,12 | 35,12 | 35,12 | 0,29% | 40,00 |
| 27.11.2024 | 35,28 | 35,28 | 35,02 | 35,02 | -0,60% | 203,00 |
| 26.11.2024 | 35,63 | 35,70 | 35,14 | 35,23 | -2,63% | - |
| 25.11.2024 | 35,76 | 36,23 | 35,75 | 36,18 | 1,63% | - |
| 22.11.2024 | 35,62 | 35,62 | 35,60 | 35,60 | 1,22% | 240,00 |
| 21.11.2024 | 35,18 | 35,33 | 34,94 | 35,17 | -0,28% | - |
| 20.11.2024 | 35,75 | 35,85 | 35,14 | 35,27 | -0,54% | - |
| 19.11.2024 | 35,46 | 35,46 | 35,46 | 35,46 | 0,00% | 73,00 |
| 18.11.2024 | 35,54 | 35,74 | 35,35 | 35,46 | -0,56% | - |
| 15.11.2024 | 35,66 | 35,66 | 35,66 | 35,66 | -0,28% | 20,00 |
| 14.11.2024 | 35,55 | 35,85 | 35,48 | 35,76 | 1,30% | - |
| 13.11.2024 | 35,30 | 35,30 | 35,30 | 35,30 | -1,01% | 3,00 |
| 12.11.2024 | 35,68 | 35,68 | 35,66 | 35,66 | -0,45% | 305,00 |
| 11.11.2024 | 35,82 | 35,82 | 35,82 | 35,82 | 0,34% | 15,00 |
| 08.11.2024 | 36,26 | 36,32 | 35,63 | 35,70 | -1,65% | - |
| 07.11.2024 | 36,30 | 36,30 | 36,30 | 36,30 | 0,78% | 1,00 |
| 06.11.2024 | 36,25 | 36,77 | 35,43 | 36,02 | 0,00% | - |
| 05.11.2024 | 36,22 | 36,52 | 36,01 | 36,02 | -0,94% | - |
| 04.11.2024 | 36,36 | 36,36 | 36,36 | 36,36 | 0,39% | 1,00 |
| 01.11.2024 | 36,22 | 36,22 | 36,22 | 36,22 | -0,08% | 1,00 |
| 31.10.2024 | 36,10 | 36,47 | 36,06 | 36,25 | -0,47% | - |
| 30.10.2024 | 37,25 | 37,25 | 36,31 | 36,42 | -2,36% | - |
| 29.10.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -0,82% | 200,00 |
| 28.10.2024 | 38,26 | 38,50 | 37,61 | 37,61 | 1,87% | - |
| 25.10.2024 | 36,92 | 36,92 | 36,92 | 36,92 | -0,43% | - |
| 24.10.2024 | 37,08 | 37,08 | 37,08 | 37,08 | 0,60% | - |
| 23.10.2024 | 36,86 | 36,86 | 36,86 | 36,86 | -0,22% | - |
| 22.10.2024 | 36,94 | 36,94 | 36,94 | 36,94 | -1,34% | - |
| 21.10.2024 | 37,44 | 37,44 | 37,44 | 37,44 | -0,35% | - |
| 18.10.2024 | 37,36 | 37,72 | 37,29 | 37,57 | 0,75% | - |
| 17.10.2024 | 37,32 | 37,39 | 36,70 | 37,29 | -0,19% | - |
| 16.10.2024 | 37,67 | 37,99 | 36,93 | 37,36 | -1,89% | - |
| 15.10.2024 | 38,59 | 38,66 | 37,93 | 38,08 | -1,40% | - |
| 14.10.2024 | 38,91 | 39,04 | 38,49 | 38,62 | -1,28% | - |
| 11.10.2024 | 38,48 | 39,16 | 38,43 | 39,12 | 0,72% | - |
| 10.10.2024 | 38,84 | 38,84 | 38,84 | 38,84 | -0,03% | 1,00 |
| 09.10.2024 | 38,36 | 38,99 | 38,27 | 38,85 | 1,44% | - |
| 08.10.2024 | 38,82 | 38,82 | 38,18 | 38,30 | -1,74% | - |
| 07.10.2024 | 39,43 | 39,56 | 38,70 | 38,98 | -0,71% | - |
| 04.10.2024 | 39,44 | 39,61 | 39,15 | 39,26 | -1,31% | - |
| 03.10.2024 | 39,40 | 39,78 | 39,40 | 39,78 | 3,70% | 230,00 |
| 02.10.2024 | 38,36 | 38,36 | 38,36 | 38,36 | -0,47% | 1,00 |
| 01.10.2024 | 38,56 | 38,56 | 38,54 | 38,54 | -0,05% | 145,00 |
| 30.09.2024 | 38,56 | 38,56 | 38,56 | 38,56 | -1,08% | 26,00 |
| 27.09.2024 | 38,94 | 38,98 | 38,94 | 38,98 | -0,51% | 198,00 |
| 26.09.2024 | 39,10 | 39,18 | 39,10 | 39,18 | 2,24% | 330,00 |
| 25.09.2024 | 38,32 | 38,32 | 38,32 | 38,32 | 1,13% | 131,00 |
| 24.09.2024 | 37,83 | 38,08 | 37,68 | 37,89 | 1,07% | - |
| 23.09.2024 | 37,56 | 37,60 | 37,23 | 37,49 | -1,65% | - |
| 20.09.2024 | 38,16 | 38,16 | 38,12 | 38,12 | -0,60% | 95,00 |
| 19.09.2024 | 38,04 | 38,74 | 38,04 | 38,35 | 1,54% | - |
| 18.09.2024 | 38,03 | 38,08 | 37,60 | 37,77 | -0,50% | - |
| 17.09.2024 | 37,78 | 38,12 | 37,61 | 37,96 | 1,36% | - |
| 16.09.2024 | 37,85 | 37,85 | 37,45 | 37,45 | -1,45% | - |
| 13.09.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,28% | 80,00 |
| 12.09.2024 | 37,52 | 37,52 | 37,52 | 37,52 | 0,59% | 2,00 |
| 11.09.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 1,08% | 284,00 |
| 10.09.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 2,56% | 28,00 |
| 09.09.2024 | 36,09 | 36,21 | 35,88 | 35,98 | -0,50% | - |
| 06.09.2024 | 36,16 | 36,16 | 36,16 | 36,16 | -0,06% | 1,00 |
| 05.09.2024 | 36,18 | 36,18 | 36,18 | 36,18 | 0,92% | 6,00 |
| 04.09.2024 | 36,26 | 36,26 | 35,83 | 35,85 | -3,37% | - |
| 03.09.2024 | 37,10 | 37,10 | 37,10 | 37,10 | 0,98% | 1,00 |
| 02.09.2024 | 37,02 | 37,02 | 36,74 | 36,74 | -0,65% | 2,00 |
| 30.08.2024 | 36,76 | 37,17 | 36,76 | 36,98 | 0,76% | - |
| 29.08.2024 | 36,66 | 36,70 | 36,58 | 36,70 | 0,99% | 192,00 |
| 28.08.2024 | 36,31 | 36,51 | 36,23 | 36,34 | -0,06% | - |
| 27.08.2024 | 36,36 | 36,36 | 36,36 | 36,36 | 0,14% | 1,00 |
| 26.08.2024 | 36,22 | 36,54 | 36,22 | 36,31 | 0,08% | - |
| 23.08.2024 | 35,92 | 36,42 | 35,92 | 36,28 | 0,86% | 26,00 |
| 22.08.2024 | 35,82 | 36,35 | 35,39 | 35,97 | -1,29% | - |
| 21.08.2024 | 36,62 | 36,62 | 36,44 | 36,44 | 0,08% | 80,00 |
| 20.08.2024 | 36,52 | 36,61 | 36,25 | 36,41 | 0,30% | - |
| 19.08.2024 | 35,64 | 36,30 | 35,64 | 36,30 | 1,91% | 103,00 |
| 16.08.2024 | 36,20 | 36,20 | 35,62 | 35,62 | -0,17% | 377,00 |
| 15.08.2024 | 36,88 | 36,88 | 35,68 | 35,68 | 2,53% | 147,00 |
| 14.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,03% | 15,00 |
| 13.08.2024 | 34,67 | 34,94 | 34,48 | 34,79 | 0,09% | - |
| 12.08.2024 | 34,76 | 34,76 | 34,76 | 34,76 | -0,11% | 8,00 |
| 09.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 0,37% | 50,00 |
| 08.08.2024 | 34,69 | 34,96 | 34,36 | 34,67 | -0,46% | - |
| 07.08.2024 | 34,66 | 35,16 | 34,66 | 34,83 | 1,55% | - |
| 06.08.2024 | 34,82 | 35,03 | 33,85 | 34,30 | -0,41% | - |
| 05.08.2024 | 34,50 | 34,50 | 34,44 | 34,44 | -1,60% | 630,00 |
| 02.08.2024 | 35,24 | 35,24 | 35,00 | 35,00 | -3,63% | 29,00 |