27,670€
-3,25%
Echtzeit-Aktienkurs HOLMEN AB B SK 25
Bid:
Ask:
Aktienkurse zur HOLMEN AB B SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 27,42 | 27,62 | 27,42 | 27,62 | -3,43% | 656,00 |
| 17.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,38% | 100,00 |
| 16.09.2026 | 28,89 | 28,89 | 28,57 | 28,71 | -0,03% | - |
| 15.09.2026 | 28,68 | 28,72 | 28,68 | 28,72 | 1,45% | 95,00 |
| 14.09.2026 | 28,43 | 28,61 | 28,19 | 28,31 | -1,53% | - |
| 11.09.2026 | 28,65 | 28,81 | 28,45 | 28,75 | 0,88% | - |
| 10.09.2026 | 28,90 | 28,90 | 28,50 | 28,50 | -0,70% | 358,00 |
| 09.09.2026 | 28,75 | 29,43 | 28,69 | 28,70 | -1,78% | - |
| 08.09.2026 | 29,22 | 29,22 | 29,22 | 29,22 | 0,27% | 1,00 |
| 07.09.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -1,22% | 500,00 |
| 04.09.2026 | 29,20 | 29,50 | 29,20 | 29,50 | 1,03% | 1.373,00 |
| 03.09.2026 | 29,50 | 29,50 | 29,14 | 29,20 | -0,41% | 307,00 |
| 02.09.2026 | 29,27 | 29,45 | 29,01 | 29,32 | -0,41% | - |
| 01.09.2026 | 29,50 | 29,50 | 29,44 | 29,44 | 0,03% | 3,00 |
| 31.08.2026 | 29,25 | 29,71 | 29,25 | 29,43 | 0,79% | - |
| 28.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,31% | 2,00 |
| 27.08.2026 | 29,17 | 29,17 | 28,89 | 29,11 | -0,44% | - |
| 26.08.2026 | 29,24 | 29,24 | 29,24 | 29,24 | -0,10% | 1,00 |
| 25.08.2026 | 29,25 | 29,51 | 29,14 | 29,27 | 1,63% | - |
| 24.08.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,76% | 150,00 |
| 21.08.2026 | 29,06 | 29,29 | 28,78 | 29,02 | 0,17% | - |
| 20.08.2026 | 29,05 | 29,28 | 28,61 | 28,97 | 1,01% | - |
| 19.08.2026 | 28,73 | 28,82 | 28,39 | 28,68 | 0,35% | - |
| 18.08.2026 | 28,46 | 28,83 | 28,43 | 28,58 | -0,35% | - |
| 17.08.2026 | 29,05 | 29,05 | 28,59 | 28,68 | -1,07% | - |
| 14.08.2026 | 29,29 | 29,29 | 28,89 | 28,99 | -0,75% | - |
| 13.08.2026 | 29,51 | 29,51 | 29,20 | 29,21 | -0,61% | - |
| 12.08.2026 | 29,53 | 29,57 | 29,19 | 29,39 | -0,34% | - |
| 11.08.2026 | 29,93 | 29,93 | 29,33 | 29,49 | -1,67% | - |
| 10.08.2026 | 29,96 | 30,15 | 29,85 | 29,99 | 0,71% | - |
| 07.08.2026 | 29,92 | 29,92 | 29,78 | 29,78 | -0,70% | 24,00 |
| 06.08.2026 | 29,97 | 30,41 | 29,91 | 29,99 | 1,04% | - |
| 05.08.2026 | 29,68 | 29,68 | 29,68 | 29,68 | -0,74% | 33,00 |
| 04.08.2026 | 29,93 | 30,05 | 29,55 | 29,90 | 0,64% | - |
| 03.08.2026 | 29,67 | 29,99 | 29,52 | 29,71 | 0,95% | - |
| 31.07.2026 | 29,55 | 29,55 | 29,13 | 29,43 | -0,17% | - |
| 30.07.2026 | 29,48 | 29,48 | 29,48 | 29,48 | 1,38% | 508,00 |
| 29.07.2026 | 29,08 | 29,08 | 29,08 | 29,08 | -0,27% | 1,00 |
| 28.07.2026 | 28,85 | 29,17 | 28,75 | 29,16 | 1,64% | - |
| 27.07.2026 | 28,38 | 28,75 | 28,32 | 28,69 | 1,88% | - |
| 24.07.2026 | 27,60 | 28,16 | 27,60 | 28,16 | 2,10% | 4,00 |
| 23.07.2026 | 28,57 | 28,57 | 27,50 | 27,58 | -3,63% | - |
| 22.07.2026 | 28,62 | 28,62 | 28,62 | 28,62 | 3,02% | 72,00 |
| 21.07.2026 | 27,80 | 27,82 | 27,78 | 27,78 | -0,22% | 411,00 |
| 20.07.2026 | 28,08 | 28,10 | 27,75 | 27,84 | -0,57% | - |
| 17.07.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,08% | 110,00 |
| 16.07.2026 | 27,70 | 27,70 | 27,70 | 27,70 | 0,51% | 362,00 |
| 15.07.2026 | 27,41 | 27,67 | 27,21 | 27,56 | 0,77% | - |
| 14.07.2026 | 27,09 | 27,54 | 27,09 | 27,35 | 0,29% | - |
| 13.07.2026 | 27,27 | 27,43 | 27,11 | 27,27 | -0,33% | - |
| 10.07.2026 | 27,36 | 27,36 | 27,36 | 27,36 | 1,41% | 24,00 |
| 09.07.2026 | 26,98 | 26,98 | 26,98 | 26,98 | 0,04% | 20,00 |
| 08.07.2026 | 27,29 | 27,29 | 26,91 | 26,97 | -1,64% | - |
| 07.07.2026 | 27,42 | 27,42 | 27,42 | 27,42 | -0,44% | 2,00 |
| 06.07.2026 | 27,52 | 27,54 | 27,52 | 27,54 | -0,29% | 76,00 |
| 03.07.2026 | 27,40 | 27,62 | 27,40 | 27,62 | 0,95% | 165,00 |
| 02.07.2026 | 27,36 | 27,36 | 27,36 | 27,36 | 1,71% | 1,00 |
| 01.07.2026 | 26,96 | 27,06 | 26,84 | 26,90 | -1,97% | 41,00 |
| 30.06.2026 | 27,34 | 27,46 | 27,34 | 27,44 | 0,96% | 469,00 |
| 29.06.2026 | 27,62 | 27,62 | 27,18 | 27,18 | -1,16% | 88,00 |
| 26.06.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,57% | 14,00 |
| 25.06.2026 | 27,86 | 27,94 | 27,86 | 27,94 | 0,50% | 52,00 |
| 24.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,50% | 40,00 |
| 23.06.2026 | 27,94 | 27,94 | 27,94 | 27,94 | -0,99% | 3,00 |
| 22.06.2026 | 28,24 | 28,24 | 28,22 | 28,22 | 0,28% | 4,00 |
| 19.06.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -1,12% | 35,00 |
| 18.06.2026 | 28,31 | 28,47 | 27,84 | 28,46 | -0,28% | - |
| 17.06.2026 | 28,92 | 28,92 | 28,54 | 28,54 | -0,07% | 65,00 |
| 16.06.2026 | 28,56 | 28,56 | 28,56 | 28,56 | -0,56% | 52,00 |
| 15.06.2026 | 28,82 | 28,82 | 28,72 | 28,72 | 1,06% | 194,00 |
| 12.06.2026 | 28,22 | 28,42 | 28,04 | 28,42 | 2,53% | 225,00 |
| 11.06.2026 | 27,90 | 27,90 | 27,72 | 27,72 | -0,93% | 136,00 |
| 10.06.2026 | 28,00 | 28,00 | 27,98 | 27,98 | -2,51% | 150,00 |
| 09.06.2026 | 29,00 | 29,00 | 28,70 | 28,70 | -0,90% | 401,00 |
| 08.06.2026 | 28,96 | 28,96 | 28,96 | 28,96 | 0,21% | 3,00 |
| 05.06.2026 | 28,90 | 28,90 | 28,90 | 28,90 | -0,45% | 23,00 |
| 04.06.2026 | 28,92 | 29,59 | 28,91 | 29,03 | 0,55% | - |
| 03.06.2026 | 28,95 | 28,95 | 28,63 | 28,87 | -0,62% | - |
| 02.06.2026 | 29,07 | 29,38 | 28,59 | 29,05 | -0,79% | - |
| 01.06.2026 | 29,08 | 29,28 | 28,98 | 29,28 | 0,41% | 727,00 |
| 29.05.2026 | 29,26 | 29,26 | 29,16 | 29,16 | 0,14% | 126,00 |
| 28.05.2026 | 28,85 | 29,17 | 28,60 | 29,12 | -1,29% | - |
| 27.05.2026 | 29,50 | 29,50 | 29,50 | 29,50 | 2,57% | 70,00 |
| 26.05.2026 | 28,90 | 28,90 | 28,76 | 28,76 | -1,64% | 52,00 |
| 25.05.2026 | 29,00 | 29,24 | 29,00 | 29,24 | 1,70% | 296,00 |
| 22.05.2026 | 28,97 | 28,97 | 28,61 | 28,75 | -0,90% | - |
| 21.05.2026 | 28,88 | 29,14 | 28,65 | 29,01 | -0,31% | - |
| 20.05.2026 | 29,26 | 29,26 | 29,10 | 29,10 | 0,90% | 130,00 |
| 19.05.2026 | 28,74 | 28,84 | 28,74 | 28,84 | 5,03% | 450,00 |
| 18.05.2026 | 27,82 | 27,82 | 27,44 | 27,46 | -0,36% | 770,00 |
| 15.05.2026 | 28,08 | 28,08 | 27,56 | 27,56 | -3,09% | 151,00 |
| 14.05.2026 | 28,44 | 28,44 | 28,44 | 28,44 | 1,14% | 50,00 |
| 13.05.2026 | 28,20 | 28,20 | 28,12 | 28,12 | 0,43% | 5,00 |
| 12.05.2026 | 28,40 | 28,40 | 28,00 | 28,00 | -2,30% | 254,00 |
| 11.05.2026 | 28,68 | 28,68 | 28,64 | 28,66 | -0,90% | 53,00 |
| 08.05.2026 | 28,96 | 28,96 | 28,92 | 28,92 | -0,55% | 4,00 |
| 07.05.2026 | 29,26 | 29,26 | 29,08 | 29,08 | 0,35% | 6,00 |
| 06.05.2026 | 29,00 | 29,00 | 28,98 | 28,98 | -1,02% | 133,00 |
| 05.05.2026 | 29,30 | 29,30 | 29,26 | 29,28 | 1,31% | 402,00 |
| 04.05.2026 | 29,18 | 29,18 | 28,90 | 28,90 | -1,50% | 932,00 |