35,360€
1,49%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 34,90 | 36,05 | 34,63 | 35,97 | 3,10% | - |
| 02.05.2024 | 34,91 | 35,49 | 34,52 | 34,89 | 0,98% | - |
| 30.04.2024 | 35,78 | 35,94 | 34,55 | 34,55 | -3,55% | - |
| 29.04.2024 | 35,73 | 35,91 | 35,30 | 35,82 | 1,02% | 1.023,00 |
| 26.04.2024 | 33,87 | 35,67 | 33,51 | 35,46 | 5,60% | - |
| 25.04.2024 | 35,69 | 35,78 | 33,39 | 33,58 | -5,96% | - |
| 24.04.2024 | 37,15 | 37,18 | 35,63 | 35,71 | -3,54% | - |
| 23.04.2024 | 36,98 | 37,10 | 36,53 | 37,02 | 0,24% | - |
| 22.04.2024 | 36,60 | 37,40 | 36,52 | 36,93 | 2,04% | - |
| 19.04.2024 | 34,86 | 36,65 | 34,73 | 36,19 | 0,53% | - |
| 18.04.2024 | 34,93 | 36,25 | 34,66 | 36,00 | 3,96% | - |
| 17.04.2024 | 34,96 | 37,03 | 34,55 | 34,63 | -0,86% | - |
| 16.04.2024 | 36,62 | 37,58 | 34,10 | 34,93 | -7,08% | 66,00 |
| 15.04.2024 | 38,07 | 38,50 | 37,23 | 37,59 | -0,42% | - |
| 12.04.2024 | 39,00 | 39,48 | 37,55 | 37,75 | -2,08% | - |
| 11.04.2024 | 38,26 | 38,94 | 37,86 | 38,55 | 0,76% | - |
| 10.04.2024 | 40,02 | 40,20 | 37,55 | 38,26 | -3,89% | - |
| 09.04.2024 | 39,79 | 40,58 | 39,25 | 39,81 | 0,03% | - |
| 08.04.2024 | 39,55 | 40,57 | 38,73 | 39,80 | 0,56% | - |
| 05.04.2024 | 40,20 | 41,48 | 38,04 | 39,58 | -2,32% | - |
| 04.04.2024 | 40,50 | 41,52 | 40,34 | 40,52 | -0,22% | - |
| 03.04.2024 | 40,78 | 41,32 | 39,23 | 40,61 | -0,95% | - |
| 02.04.2024 | 39,95 | 41,24 | 39,78 | 41,00 | 2,17% | - |
| 28.03.2024 | 40,15 | 40,97 | 40,00 | 40,13 | 0,00% | - |
| 27.03.2024 | 40,82 | 41,52 | 39,93 | 40,13 | -1,69% | - |
| 26.03.2024 | 41,21 | 41,47 | 40,64 | 40,82 | -0,90% | 100,00 |
| 25.03.2024 | 40,75 | 41,48 | 40,60 | 41,19 | 1,05% | - |
| 22.03.2024 | 40,76 | 41,01 | 40,03 | 40,76 | -0,71% | - |
| 21.03.2024 | 41,09 | 41,15 | 39,92 | 41,05 | 0,42% | - |
| 20.03.2024 | 39,26 | 40,91 | 39,19 | 40,88 | 3,55% | - |
| 19.03.2024 | 38,82 | 39,54 | 37,94 | 39,48 | 1,60% | - |
| 18.03.2024 | 40,35 | 40,37 | 38,73 | 38,86 | -3,24% | - |
| 15.03.2024 | 41,05 | 41,28 | 40,07 | 40,16 | -2,26% | - |
| 14.03.2024 | 41,43 | 41,65 | 40,66 | 41,09 | -0,77% | - |
| 13.03.2024 | 41,20 | 41,44 | 40,39 | 41,41 | 0,80% | - |
| 12.03.2024 | 40,84 | 41,22 | 40,02 | 41,08 | 1,21% | - |
| 11.03.2024 | 40,57 | 40,91 | 39,83 | 40,59 | 0,02% | - |
| 08.03.2024 | 40,94 | 41,21 | 40,28 | 40,58 | -0,90% | - |
| 07.03.2024 | 40,45 | 41,24 | 39,83 | 40,95 | 1,34% | - |
| 06.03.2024 | 39,86 | 40,63 | 39,08 | 40,41 | 1,87% | - |
| 05.03.2024 | 40,31 | 40,60 | 39,50 | 39,67 | -2,15% | - |
| 04.03.2024 | 41,78 | 42,05 | 40,35 | 40,54 | -3,04% | - |
| 01.03.2024 | 40,44 | 41,98 | 40,16 | 41,81 | 3,59% | - |
| 29.02.2024 | 39,62 | 40,39 | 39,53 | 40,36 | 1,89% | - |
| 28.02.2024 | 40,14 | 40,34 | 38,92 | 39,61 | -1,42% | - |
| 27.02.2024 | 40,28 | 40,53 | 39,49 | 40,18 | -0,22% | - |
| 26.02.2024 | 39,98 | 40,64 | 39,70 | 40,27 | 0,45% | - |
| 23.02.2024 | 39,95 | 40,65 | 39,90 | 40,09 | 0,53% | - |
| 22.02.2024 | 39,48 | 40,50 | 39,20 | 39,88 | 1,99% | - |
| 21.02.2024 | 40,33 | 40,33 | 38,62 | 39,10 | -2,54% | - |
| 20.02.2024 | 40,96 | 41,26 | 39,48 | 40,12 | -2,10% | - |
| 19.02.2024 | 40,91 | 40,98 | 40,19 | 40,98 | 0,56% | - |
| 16.02.2024 | 39,76 | 41,26 | 39,47 | 40,75 | 2,54% | - |
| 15.02.2024 | 38,82 | 39,76 | 38,31 | 39,74 | 2,61% | - |
| 14.02.2024 | 37,76 | 38,73 | 37,71 | 38,73 | 3,17% | - |
| 13.02.2024 | 39,31 | 39,31 | 37,37 | 37,54 | -4,58% | - |
| 12.02.2024 | 39,64 | 40,09 | 39,20 | 39,34 | -1,13% | - |
| 09.02.2024 | 40,56 | 41,13 | 39,60 | 39,79 | -1,92% | - |
| 08.02.2024 | 39,90 | 40,65 | 39,71 | 40,57 | 1,76% | - |
| 07.02.2024 | 39,85 | 40,30 | 39,45 | 39,87 | 0,23% | - |
| 06.02.2024 | 40,74 | 41,12 | 39,31 | 39,78 | -2,02% | - |
| 05.02.2024 | 41,48 | 41,83 | 40,32 | 40,60 | -2,24% | - |
| 02.02.2024 | 41,97 | 42,19 | 41,14 | 41,53 | -0,88% | - |
| 01.02.2024 | 40,52 | 41,93 | 40,42 | 41,90 | 2,90% | - |
| 31.01.2024 | 42,24 | 42,99 | 40,65 | 40,72 | -3,80% | - |
| 30.01.2024 | 42,14 | 42,81 | 41,83 | 42,33 | -2,82% | - |
| 29.01.2024 | 44,20 | 44,37 | 40,95 | 43,56 | -1,34% | - |
| 26.01.2024 | 44,35 | 44,57 | 42,57 | 44,15 | -1,08% | - |
| 25.01.2024 | 44,46 | 44,87 | 44,03 | 44,63 | 0,45% | - |
| 24.01.2024 | 45,06 | 45,41 | 44,35 | 44,43 | -0,76% | 220,00 |
| 23.01.2024 | 44,09 | 44,81 | 43,71 | 44,77 | 1,82% | - |
| 22.01.2024 | 43,57 | 44,47 | 43,56 | 43,97 | 1,03% | - |
| 19.01.2024 | 43,89 | 44,43 | 43,01 | 43,52 | -0,87% | - |
| 18.01.2024 | 43,24 | 44,09 | 42,95 | 43,90 | 1,55% | - |
| 17.01.2024 | 43,60 | 43,71 | 42,61 | 43,23 | -2,22% | - |
| 16.01.2024 | 43,31 | 44,39 | 42,83 | 44,21 | 1,21% | - |
| 15.01.2024 | 45,34 | 45,62 | 43,28 | 43,68 | -3,36% | - |
| 12.01.2024 | 44,42 | 45,52 | 43,89 | 45,20 | 1,99% | - |
| 11.01.2024 | 44,88 | 45,00 | 43,79 | 44,32 | -0,34% | - |
| 10.01.2024 | 44,05 | 44,81 | 43,99 | 44,47 | 0,47% | - |
| 09.01.2024 | 44,13 | 44,59 | 43,42 | 44,26 | -0,32% | - |
| 08.01.2024 | 43,85 | 44,40 | 42,68 | 44,40 | 1,49% | 120,00 |
| 05.01.2024 | 43,69 | 44,13 | 43,21 | 43,75 | -0,02% | - |
| 04.01.2024 | 43,62 | 44,05 | 43,39 | 43,76 | 0,48% | - |
| 03.01.2024 | 43,80 | 43,94 | 43,11 | 43,55 | -0,53% | - |
| 02.01.2024 | 44,84 | 45,22 | 43,60 | 43,78 | -2,86% | - |
| 29.12.2023 | 45,28 | 46,02 | 45,03 | 45,07 | -0,90% | - |
| 28.12.2023 | 45,34 | 45,63 | 45,06 | 45,48 | 0,93% | - |
| 27.12.2023 | 45,22 | 45,76 | 44,33 | 45,06 | 0,56% | - |
| 22.12.2023 | 44,17 | 45,07 | 43,90 | 44,81 | 0,92% | - |
| 21.12.2023 | 44,19 | 44,67 | 43,70 | 44,40 | 1,05% | - |
| 20.12.2023 | 43,91 | 45,01 | 43,15 | 43,94 | 0,30% | - |
| 19.12.2023 | 42,54 | 44,08 | 42,25 | 43,81 | 4,16% | - |
| 18.12.2023 | 44,76 | 44,77 | 41,97 | 42,06 | -6,07% | 192,00 |
| 15.12.2023 | 44,34 | 46,07 | 44,33 | 44,78 | 0,79% | 1.000,00 |
| 14.12.2023 | 45,03 | 46,26 | 44,10 | 44,43 | -0,60% | - |
| 13.12.2023 | 46,34 | 46,43 | 43,79 | 44,70 | -3,73% | - |
| 12.12.2023 | 41,37 | 49,14 | 41,31 | 46,43 | 12,39% | 1.264,00 |
| 11.12.2023 | 41,00 | 41,56 | 40,61 | 41,31 | 0,61% | - |
| 08.12.2023 | 39,39 | 43,11 | 39,36 | 41,06 | 4,91% | - |