31,390€
-0,35%
Echtzeit-Aktienkurs HOLMEN AB B SK 25
Bid:
Ask:
Aktienkurse zur HOLMEN AB B SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 31,42 | 31,42 | 31,42 | 31,42 | -0,25% | 60,00 |
| 08.12.2025 | 31,67 | 31,79 | 31,24 | 31,50 | -0,47% | - |
| 05.12.2025 | 31,53 | 31,88 | 31,53 | 31,65 | -0,88% | - |
| 04.12.2025 | 31,73 | 32,11 | 31,53 | 31,93 | 1,69% | - |
| 03.12.2025 | 31,19 | 31,89 | 31,19 | 31,40 | 0,51% | - |
| 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 | -1,08% | 2,00 |
| 28.11.2025 | 31,86 | 31,93 | 31,62 | 31,62 | -0,91% | - |
| 27.11.2025 | 31,53 | 31,99 | 31,53 | 31,91 | 0,76% | - |
| 26.11.2025 | 31,75 | 31,76 | 31,30 | 31,67 | 0,00% | - |
| 25.11.2025 | 31,35 | 31,81 | 31,19 | 31,67 | 0,54% | - |
| 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 | 1,03% | 76,00 |
| 20.11.2025 | 31,75 | 31,75 | 31,09 | 31,18 | -0,19% | - |
| 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 | -1,08% | 301,00 |
| 12.11.2025 | 33,07 | 33,29 | 32,79 | 33,22 | 0,67% | - |
| 11.11.2025 | 32,44 | 33,03 | 32,27 | 33,00 | 2,10% | - |
| 10.11.2025 | 32,41 | 32,61 | 32,14 | 32,32 | 1,89% | - |
| 07.11.2025 | 32,24 | 32,34 | 31,54 | 31,72 | -1,89% | - |
| 06.11.2025 | 32,39 | 32,63 | 32,13 | 32,33 | 1,60% | - |
| 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 | 0,28% | 26,00 |
| 28.10.2025 | 32,15 | 32,66 | 32,02 | 32,51 | 0,65% | - |
| 27.10.2025 | 33,32 | 33,40 | 32,30 | 32,30 | 0,12% | 564,00 |
| 24.10.2025 | 32,54 | 32,85 | 32,03 | 32,26 | 0,00% | - |
| 23.10.2025 | 32,14 | 32,60 | 32,14 | 32,26 | -0,40% | 518,00 |
| 22.10.2025 | 31,78 | 32,58 | 31,77 | 32,39 | 1,35% | - |
| 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 | 1,02% | 7,00 |
| 14.10.2025 | 31,24 | 31,80 | 31,18 | 31,30 | -0,45% | - |
| 13.10.2025 | 30,96 | 31,46 | 30,96 | 31,44 | 1,62% | - |
| 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 | -1,22% | 560,00 |
| 07.10.2025 | 32,35 | 32,48 | 31,96 | 31,97 | -1,02% | - |
| 06.10.2025 | 32,08 | 32,30 | 32,08 | 32,30 | -1,67% | 136,00 |
| 03.10.2025 | 32,93 | 33,11 | 32,83 | 32,85 | 0,12% | - |
| 02.10.2025 | 33,01 | 33,24 | 32,60 | 32,81 | -0,15% | - |
| 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 | -0,25% | 25,00 |
| 25.09.2025 | 32,54 | 32,85 | 32,23 | 32,30 | -0,62% | - |
| 24.09.2025 | 32,50 | 32,50 | 32,50 | 32,50 | -0,61% | 56,00 |
| 23.09.2025 | 32,39 | 32,79 | 32,08 | 32,70 | 0,99% | - |
| 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 | -1,20% | 709,00 |
| 18.09.2025 | 33,36 | 33,36 | 32,39 | 32,57 | -3,35% | - |
| 17.09.2025 | 33,70 | 33,70 | 33,70 | 33,70 | 0,33% | 150,00 |
| 16.09.2025 | 33,20 | 33,81 | 32,91 | 33,59 | 1,54% | - |
| 15.09.2025 | 32,95 | 33,43 | 32,77 | 33,08 | 0,67% | - |
| 12.09.2025 | 32,86 | 32,86 | 32,86 | 32,86 | 0,24% | 5,00 |
| 11.09.2025 | 33,02 | 33,06 | 32,59 | 32,78 | -0,67% | - |
| 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 | 0,18% | 40,00 |
| 08.09.2025 | 33,16 | 33,30 | 32,95 | 33,30 | -0,24% | - |
| 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 | -1,50% | 3,00 |
| 26.08.2025 | 33,98 | 34,22 | 33,70 | 33,97 | 0,03% | - |
| 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 | -0,03% | 95,00 |
| 20.08.2025 | 32,91 | 33,35 | 32,86 | 33,31 | 1,25% | - |
| 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 |
| 12.08.2025 | 33,96 | 34,10 | 33,60 | 33,88 | 0,00% | - |
| 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 | 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 |