28,470€
-2,23%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 29,24 | 29,45 | 28,97 | 29,14 | 0,07% | - |
| 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 |
| 30.04.2026 | 29,38 | 29,46 | 29,34 | 29,34 | 1,88% | 612,00 |
| 29.04.2026 | 28,80 | 28,96 | 28,80 | 28,80 | 0,91% | 207,00 |
| 28.04.2026 | 29,52 | 29,52 | 28,46 | 28,54 | -3,06% | 1.486,00 |
| 27.04.2026 | 29,38 | 29,44 | 29,34 | 29,44 | 0,34% | 138,00 |
| 24.04.2026 | 29,86 | 29,86 | 29,34 | 29,34 | -5,23% | 272,00 |
| 23.04.2026 | 30,68 | 30,96 | 30,68 | 30,96 | 0,52% | 46,00 |
| 22.04.2026 | 30,92 | 30,92 | 30,76 | 30,80 | -0,45% | 3,00 |
| 21.04.2026 | 30,94 | 30,94 | 30,94 | 30,94 | -0,48% | 1,00 |
| 20.04.2026 | 30,59 | 31,17 | 30,59 | 31,09 | 0,68% | - |
| 17.04.2026 | 30,48 | 30,90 | 30,48 | 30,88 | 1,98% | 10,00 |
| 16.04.2026 | 30,80 | 30,80 | 30,28 | 30,28 | -1,69% | 2,00 |
| 15.04.2026 | 30,96 | 30,96 | 30,80 | 30,80 | -0,96% | 16,00 |
| 14.04.2026 | 31,40 | 31,42 | 31,10 | 31,10 | 0,58% | 16,00 |
| 13.04.2026 | 30,74 | 30,92 | 30,74 | 30,92 | 0,13% | 83,00 |
| 10.04.2026 | 30,70 | 30,88 | 30,70 | 30,88 | 0,88% | 22,00 |
| 09.04.2026 | 31,05 | 31,10 | 30,51 | 30,61 | -2,70% | - |
| 08.04.2026 | 31,22 | 31,46 | 31,18 | 31,46 | 3,08% | 137,00 |
| 07.04.2026 | 30,98 | 30,98 | 30,52 | 30,52 | -1,68% | 12,00 |
| 02.04.2026 | 30,23 | 31,24 | 30,23 | 31,04 | 0,26% | - |
| 01.04.2026 | 31,00 | 31,00 | 30,86 | 30,96 | -0,13% | 12,00 |
| 31.03.2026 | 30,08 | 31,17 | 30,08 | 31,00 | 0,58% | - |
| 30.03.2026 | 30,40 | 30,84 | 30,40 | 30,82 | 0,46% | 39,00 |
| 27.03.2026 | 30,68 | 30,68 | 30,68 | 30,68 | -1,03% | 1,00 |
| 26.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,42% | 21,00 |
| 25.03.2026 | 30,79 | 31,17 | 30,73 | 30,87 | 1,81% | - |
| 24.03.2026 | 30,18 | 30,32 | 30,18 | 30,32 | 0,20% | 21,00 |
| 23.03.2026 | 29,02 | 30,26 | 29,02 | 30,26 | -0,59% | 106,00 |
| 20.03.2026 | 30,44 | 30,44 | 30,44 | 30,44 | -0,72% | 40,00 |
| 19.03.2026 | 30,84 | 30,84 | 30,66 | 30,66 | -2,60% | 260,00 |
| 18.03.2026 | 31,93 | 31,95 | 31,35 | 31,48 | -0,32% | - |
| 17.03.2026 | 31,44 | 31,58 | 31,44 | 31,58 | -0,50% | 103,00 |
| 16.03.2026 | 31,74 | 31,74 | 31,74 | 31,74 | -0,06% | 2,00 |
| 13.03.2026 | 31,76 | 31,76 | 31,76 | 31,76 | -2,34% | 40,00 |
| 12.03.2026 | 32,48 | 32,52 | 32,40 | 32,52 | 1,25% | 213,00 |
| 11.03.2026 | 32,06 | 32,12 | 32,06 | 32,12 | -0,19% | 69,00 |
| 10.03.2026 | 32,18 | 32,18 | 32,18 | 32,18 | 1,07% | 1,00 |
| 09.03.2026 | 31,36 | 31,86 | 31,36 | 31,84 | -1,18% | 231,00 |
| 06.03.2026 | 32,22 | 32,22 | 32,22 | 32,22 | 0,62% | 30,00 |
| 05.03.2026 | 32,02 | 32,02 | 32,02 | 32,02 | -1,69% | 1,00 |
| 04.03.2026 | 32,47 | 32,83 | 32,28 | 32,57 | 0,46% | - |
| 03.03.2026 | 32,42 | 32,42 | 32,42 | 32,42 | -1,46% | 130,00 |
| 02.03.2026 | 32,66 | 32,90 | 32,66 | 32,90 | -2,00% | 107,00 |
| 27.02.2026 | 33,71 | 33,88 | 33,24 | 33,57 | -0,68% | - |
| 26.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 0,36% | 75,00 |
| 25.02.2026 | 33,81 | 33,84 | 33,32 | 33,68 | -0,47% | - |
| 24.02.2026 | 33,84 | 33,84 | 33,84 | 33,84 | 1,14% | 112,00 |
| 23.02.2026 | 33,46 | 33,46 | 33,46 | 33,46 | -0,77% | 14,00 |
| 20.02.2026 | 33,36 | 33,72 | 33,36 | 33,72 | 0,66% | 143,00 |
| 19.02.2026 | 33,58 | 33,68 | 33,46 | 33,50 | -1,18% | 320,00 |
| 18.02.2026 | 33,82 | 33,90 | 33,82 | 33,90 | 0,50% | 101,00 |
| 17.02.2026 | 34,19 | 34,48 | 33,54 | 33,73 | -3,41% | - |
| 16.02.2026 | 35,16 | 35,16 | 34,92 | 34,92 | -1,50% | 203,00 |
| 13.02.2026 | 35,45 | 35,54 | 35,11 | 35,45 | -0,20% | - |
| 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 | 4,38% | 388,00 |
| 10.02.2026 | 33,37 | 34,28 | 33,37 | 34,22 | 2,58% | - |
| 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 | -1,02% | 7,00 |
| 05.02.2026 | 33,27 | 33,43 | 32,93 | 33,28 | -0,42% | - |
| 04.02.2026 | 32,35 | 33,79 | 32,17 | 33,42 | 3,34% | - |
| 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 | -2,43% | 1.564,00 |
| 29.01.2026 | 33,21 | 33,22 | 32,29 | 32,47 | -1,99% | - |
| 28.01.2026 | 32,87 | 33,17 | 32,40 | 33,13 | 0,64% | - |
| 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 | 0,88% | 1,00 |
| 20.01.2026 | 32,09 | 32,30 | 31,50 | 31,92 | -1,48% | - |
| 19.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -2,11% | 10,00 |
| 16.01.2026 | 32,79 | 33,25 | 32,60 | 33,10 | 0,55% | - |
| 15.01.2026 | 32,98 | 32,98 | 32,92 | 32,92 | -0,99% | 3.850,00 |
| 14.01.2026 | 32,73 | 33,29 | 32,36 | 33,25 | 1,87% | - |
| 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 | 2,73% | 83,00 |