34,350€
-3,29%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 35,16 | 35,16 | 34,92 | 34,92 | -1,69% | 203,00 |
| 12.02.2026 | 36,00 | 36,00 | 35,52 | 35,52 | -0,56% | 302,00 |
| 11.02.2026 | 34,74 | 35,92 | 34,74 | 35,72 | 7,07% | 388,00 |
| 09.02.2026 | 33,08 | 33,36 | 33,08 | 33,36 | 1,28% | 22,00 |
| 06.02.2026 | 32,94 | 32,94 | 32,94 | 32,94 | 1,86% | 7,00 |
| 03.02.2026 | 32,08 | 32,34 | 32,08 | 32,34 | 0,81% | 354,00 |
| 02.02.2026 | 32,08 | 32,08 | 32,08 | 32,08 | 1,26% | 2,00 |
| 30.01.2026 | 31,78 | 31,78 | 30,80 | 31,68 | -3,77% | 1.564,00 |
| 27.01.2026 | 32,68 | 32,92 | 32,68 | 32,92 | 0,43% | 701,00 |
| 26.01.2026 | 32,90 | 32,90 | 32,78 | 32,78 | 0,74% | 79,00 |
| 23.01.2026 | 32,56 | 32,56 | 32,54 | 32,54 | -0,79% | 20,00 |
| 22.01.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 61,00 |
| 21.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 1,00 |
| 19.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,58% | 10,00 |
| 15.01.2026 | 32,98 | 32,98 | 32,92 | 32,92 | 0,86% | 3.850,00 |
| 13.01.2026 | 33,00 | 33,00 | 32,64 | 32,64 | 0,49% | 36,00 |
| 12.01.2026 | 32,72 | 32,72 | 32,48 | 32,48 | -0,43% | 153,00 |
| 09.01.2026 | 32,52 | 32,62 | 32,52 | 32,62 | 1,30% | 450,00 |
| 08.01.2026 | 33,30 | 33,30 | 32,20 | 32,20 | -3,82% | 276,00 |
| 07.01.2026 | 33,48 | 33,48 | 33,48 | 33,48 | 2,01% | 83,00 |
| 02.01.2026 | 33,10 | 33,10 | 32,56 | 32,82 | 0,74% | 83,00 |
| 30.12.2025 | 32,58 | 32,58 | 32,58 | 32,58 | 1,37% | 200,00 |
| 29.12.2025 | 32,10 | 32,14 | 32,10 | 32,14 | -0,12% | 100,00 |
| 23.12.2025 | 32,00 | 32,24 | 32,00 | 32,18 | 0,94% | 104,00 |
| 22.12.2025 | 31,88 | 31,88 | 31,88 | 31,88 | -0,93% | 36,00 |
| 18.12.2025 | 32,18 | 32,18 | 32,18 | 32,18 | 1,90% | 32,00 |
| 12.12.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -0,25% | 1,00 |
| 11.12.2025 | 31,66 | 31,66 | 31,66 | 31,66 | 0,76% | 1,00 |
| 09.12.2025 | 31,42 | 31,42 | 31,42 | 31,42 | 0,58% | 60,00 |
| 02.12.2025 | 31,24 | 31,24 | 31,24 | 31,24 | -0,13% | 23,00 |
| 01.12.2025 | 31,42 | 31,42 | 31,28 | 31,28 | -0,70% | 2,00 |
| 24.11.2025 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | 100,00 |
| 21.11.2025 | 30,92 | 31,50 | 30,92 | 31,50 | 0,83% | 76,00 |
| 19.11.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 0,64% | 1,00 |
| 18.11.2025 | 31,04 | 31,04 | 31,04 | 31,04 | -3,60% | 1,00 |
| 17.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 1,00 |
| 14.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,62% | 200,00 |
| 13.11.2025 | 33,20 | 33,20 | 32,86 | 32,86 | 3,27% | 301,00 |
| 05.11.2025 | 31,64 | 31,82 | 31,64 | 31,82 | -0,56% | 46,00 |
| 04.11.2025 | 31,78 | 32,00 | 31,78 | 32,00 | -0,68% | 444,00 |
| 03.11.2025 | 32,42 | 32,42 | 32,22 | 32,22 | -2,48% | 129,00 |
| 31.10.2025 | 32,78 | 33,04 | 32,60 | 33,04 | 1,29% | 1.325,00 |
| 30.10.2025 | 32,42 | 32,62 | 32,42 | 32,62 | 0,06% | 238,00 |
| 29.10.2025 | 32,56 | 32,60 | 32,56 | 32,60 | 0,93% | 26,00 |
| 27.10.2025 | 33,32 | 33,40 | 32,30 | 32,30 | 0,12% | 564,00 |
| 23.10.2025 | 32,14 | 32,60 | 32,14 | 32,26 | 0,94% | 518,00 |
| 21.10.2025 | 31,96 | 31,96 | 31,96 | 31,96 | 0,63% | 47,00 |
| 17.10.2025 | 31,10 | 31,88 | 31,10 | 31,76 | 2,06% | 193,00 |
| 16.10.2025 | 31,24 | 31,24 | 31,12 | 31,12 | -1,58% | 465,00 |
| 15.10.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 2,20% | 7,00 |
| 10.10.2025 | 31,58 | 31,58 | 30,94 | 30,94 | -2,52% | 27,00 |
| 09.10.2025 | 31,64 | 31,74 | 31,64 | 31,74 | 0,51% | 3,00 |
| 08.10.2025 | 31,58 | 31,58 | 31,58 | 31,58 | -2,23% | 560,00 |
| 06.10.2025 | 32,08 | 32,30 | 32,08 | 32,30 | -1,70% | 136,00 |
| 01.10.2025 | 32,64 | 32,86 | 32,64 | 32,86 | 1,92% | 108,00 |
| 30.09.2025 | 32,24 | 32,24 | 32,24 | 32,24 | -0,19% | 744,00 |
| 29.09.2025 | 32,54 | 32,54 | 32,20 | 32,30 | 0,25% | 996,00 |
| 26.09.2025 | 32,22 | 32,22 | 32,22 | 32,22 | -0,86% | 25,00 |
| 24.09.2025 | 32,50 | 32,50 | 32,50 | 32,50 | 0,37% | 56,00 |
| 22.09.2025 | 32,22 | 32,38 | 32,20 | 32,38 | 0,62% | 1.181,00 |
| 19.09.2025 | 32,60 | 32,60 | 32,18 | 32,18 | -4,51% | 709,00 |
| 17.09.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 2,56% | 150,00 |
| 12.09.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -0,42% | 5,00 |
| 10.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,08% | 100,00 |
| 09.09.2025 | 33,36 | 33,36 | 33,36 | 33,36 | -0,06% | 40,00 |
| 05.09.2025 | 32,92 | 33,38 | 32,92 | 33,38 | 0,60% | 2,00 |
| 04.09.2025 | 33,24 | 33,24 | 33,18 | 33,18 | 0,91% | 4,00 |
| 03.09.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 0,12% | 2,00 |
| 02.09.2025 | 33,48 | 33,48 | 32,80 | 32,84 | -1,56% | 7,00 |
| 01.09.2025 | 33,46 | 33,46 | 33,36 | 33,36 | 0,42% | 7,00 |
| 29.08.2025 | 33,22 | 33,22 | 33,22 | 33,22 | -0,48% | 94,00 |
| 28.08.2025 | 33,62 | 33,62 | 33,36 | 33,38 | -0,24% | 8,00 |
| 27.08.2025 | 33,46 | 33,46 | 33,46 | 33,46 | -1,47% | 3,00 |
| 25.08.2025 | 34,12 | 34,12 | 33,96 | 33,96 | 1,68% | 180,00 |
| 22.08.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,30% | 6,00 |
| 21.08.2025 | 33,34 | 33,34 | 33,30 | 33,30 | 1,22% | 95,00 |
| 19.08.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 1,67% | 309,00 |
| 18.08.2025 | 32,62 | 32,62 | 32,36 | 32,36 | -0,68% | 509,00 |
| 15.08.2025 | 32,56 | 32,80 | 32,56 | 32,58 | 0,12% | 762,00 |
| 14.08.2025 | 33,00 | 33,18 | 32,32 | 32,54 | -4,01% | 469,00 |
| 13.08.2025 | 34,04 | 34,04 | 33,90 | 33,90 | 0,06% | 127,00 |
| 11.08.2025 | 34,42 | 34,42 | 33,88 | 33,88 | -1,74% | 352,00 |
| 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 | 3,17% | 6,00 |
| 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 | -1,25% | 1,00 |
| 29.07.2025 | 34,40 | 34,40 | 33,64 | 33,64 | 0,30% | 4,00 |
| 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 |