33,750€
1,17%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 33,48 | 33,78 | 33,28 | 33,66 | 0,90% | - |
| 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 |
| 12.03.2025 | 39,36 | 39,36 | 39,36 | 39,36 | -0,61% | 50,00 |
| 11.03.2025 | 40,12 | 40,12 | 39,60 | 39,60 | -0,15% | 234,00 |
| 10.03.2025 | 39,66 | 39,66 | 39,66 | 39,66 | 2,22% | 4,00 |
| 06.03.2025 | 38,96 | 39,14 | 38,76 | 38,80 | 1,04% | 58,00 |
| 05.03.2025 | 38,44 | 38,44 | 38,40 | 38,40 | 1,59% | 5,00 |
| 04.03.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,42% | 1,00 |
| 03.03.2025 | 38,10 | 38,10 | 37,96 | 37,96 | 1,33% | 151,00 |
| 27.02.2025 | 37,46 | 37,46 | 37,46 | 37,46 | -2,19% | 1,00 |
| 21.02.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 1,54% | 1,00 |
| 20.02.2025 | 37,72 | 37,72 | 37,72 | 37,72 | -1,82% | 1,00 |
| 18.02.2025 | 38,42 | 38,42 | 38,42 | 38,42 | -0,57% | 100,00 |
| 17.02.2025 | 38,64 | 38,64 | 38,64 | 38,64 | 1,68% | 1,00 |
| 14.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,21% | 15,00 |
| 13.02.2025 | 37,58 | 37,92 | 37,58 | 37,92 | 2,05% | 558,00 |
| 12.02.2025 | 37,16 | 37,16 | 37,16 | 37,16 | -0,05% | 50,00 |
| 11.02.2025 | 37,18 | 37,18 | 37,18 | 37,18 | -0,59% | 200,00 |
| 10.02.2025 | 37,12 | 37,40 | 37,12 | 37,40 | 0,54% | 42,00 |
| 06.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 3,33% | 1,00 |
| 04.02.2025 | 36,36 | 36,36 | 36,00 | 36,00 | -1,04% | 1.001,00 |
| 03.02.2025 | 36,22 | 36,38 | 35,88 | 36,38 | 1,79% | 8,00 |
| 31.01.2025 | 35,74 | 35,74 | 35,74 | 35,74 | -2,35% | 133,00 |
| 30.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,60% | 1,00 |
| 28.01.2025 | 36,38 | 36,38 | 36,38 | 36,38 | 0,00% | 270,00 |
| 27.01.2025 | 36,38 | 36,38 | 36,38 | 36,38 | -0,55% | 100,00 |
| 24.01.2025 | 36,72 | 36,72 | 36,58 | 36,58 | 2,52% | 470,00 |
| 23.01.2025 | 35,68 | 35,68 | 35,68 | 35,68 | -0,94% | 1,00 |
| 22.01.2025 | 36,02 | 36,02 | 36,02 | 36,02 | 0,00% | 46,00 |
| 17.01.2025 | 35,94 | 36,02 | 35,94 | 36,02 | 0,95% | 2,00 |
| 16.01.2025 | 35,80 | 35,80 | 35,68 | 35,68 | -0,34% | 4,00 |
| 15.01.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,73% | 28,00 |
| 14.01.2025 | 35,54 | 35,54 | 35,54 | 35,54 | -2,52% | 1,00 |