35,970€
1,73%
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 | 34,74 | 34,74 | 34,74 | 34,74 | -1,75% | - |
| 02.05.2024 | 35,36 | 35,36 | 35,36 | 35,36 | -0,62% | - |
| 30.04.2024 | 35,58 | 35,58 | 35,58 | 35,58 | 0,79% | - |
| 29.04.2024 | 35,30 | 35,30 | 35,30 | 35,30 | 5,88% | - |
| 26.04.2024 | 33,34 | 33,34 | 33,34 | 33,34 | -6,03% | - |
| 25.04.2024 | 35,48 | 35,48 | 35,48 | 35,48 | -2,74% | - |
| 24.04.2024 | 36,48 | 36,48 | 36,48 | 36,48 | 0,00% | - |
| 23.04.2024 | 36,48 | 36,48 | 36,48 | 36,48 | 0,22% | - |
| 22.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,42% | - |
| 19.04.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 2,48% | - |
| 18.04.2024 | 34,68 | 34,68 | 34,68 | 34,68 | -5,30% | - |
| 17.04.2024 | 34,78 | 36,62 | 34,78 | 36,62 | -1,82% | 466,00 |
| 16.04.2024 | 37,56 | 37,56 | 37,30 | 37,30 | -0,90% | 2.600,00 |
| 15.04.2024 | 37,64 | 37,64 | 37,64 | 37,64 | 0,27% | - |
| 12.04.2024 | 38,26 | 38,26 | 37,54 | 37,54 | -1,37% | 20,00 |
| 11.04.2024 | 38,06 | 38,06 | 38,06 | 38,06 | -3,99% | - |
| 10.04.2024 | 39,64 | 39,64 | 39,64 | 39,64 | -1,74% | - |
| 09.04.2024 | 39,62 | 40,34 | 39,62 | 40,34 | 2,44% | 1.300,00 |
| 08.04.2024 | 39,38 | 39,38 | 39,38 | 39,38 | -4,14% | - |
| 05.04.2024 | 41,08 | 41,08 | 41,08 | 41,08 | 1,43% | - |
| 04.04.2024 | 40,50 | 40,50 | 40,50 | 40,50 | -1,03% | - |
| 03.04.2024 | 40,92 | 40,92 | 40,92 | 40,92 | 1,44% | - |
| 02.04.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 1,10% | 100,00 |
| 28.03.2024 | 39,90 | 39,90 | 39,90 | 39,90 | -0,20% | - |
| 27.03.2024 | 40,64 | 40,64 | 39,98 | 39,98 | -2,54% | 1.159,00 |
| 26.03.2024 | 41,02 | 41,02 | 41,02 | 41,02 | -0,92% | - |
| 25.03.2024 | 40,56 | 41,40 | 40,56 | 41,40 | 1,52% | 1.068,00 |
| 22.03.2024 | 40,78 | 40,78 | 40,78 | 40,78 | 1,29% | - |
| 21.03.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 2,49% | - |
| 20.03.2024 | 39,28 | 39,28 | 39,28 | 39,28 | 1,66% | - |
| 19.03.2024 | 38,64 | 38,64 | 38,64 | 38,64 | -3,25% | - |
| 18.03.2024 | 39,94 | 39,94 | 39,94 | 39,94 | -2,25% | - |
| 15.03.2024 | 40,86 | 40,86 | 40,86 | 40,86 | -0,78% | - |
| 14.03.2024 | 41,18 | 41,18 | 41,18 | 41,18 | 0,73% | - |
| 13.03.2024 | 40,88 | 40,88 | 40,88 | 40,88 | 1,24% | - |
| 12.03.2024 | 40,38 | 40,38 | 40,38 | 40,38 | -0,74% | - |
| 11.03.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -0,25% | - |
| 08.03.2024 | 40,78 | 40,78 | 40,78 | 40,78 | 1,29% | - |
| 07.03.2024 | 40,26 | 40,26 | 40,26 | 40,26 | 1,46% | - |
| 06.03.2024 | 39,68 | 39,68 | 39,68 | 39,68 | -1,59% | - |
| 05.03.2024 | 40,32 | 40,32 | 40,32 | 40,32 | -3,03% | - |
| 04.03.2024 | 41,58 | 41,58 | 41,58 | 41,58 | 1,41% | - |
| 01.03.2024 | 40,00 | 41,48 | 40,00 | 41,00 | 4,01% | 151,00 |
| 29.02.2024 | 39,42 | 39,42 | 39,42 | 39,42 | -0,05% | - |
| 28.02.2024 | 39,96 | 39,96 | 39,44 | 39,44 | -1,60% | 5,00 |
| 27.02.2024 | 40,08 | 40,08 | 40,08 | 40,08 | 0,20% | - |
| 26.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,19% | - |
| 23.02.2024 | 39,76 | 40,48 | 39,76 | 40,48 | 4,22% | 50,00 |
| 22.02.2024 | 38,84 | 38,84 | 38,84 | 38,84 | -1,82% | - |
| 21.02.2024 | 39,96 | 39,96 | 39,56 | 39,56 | -2,94% | 25,00 |
| 20.02.2024 | 40,76 | 40,76 | 40,76 | 40,76 | -0,10% | - |
| 19.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,05% | - |
| 16.02.2024 | 39,28 | 40,82 | 39,28 | 40,82 | 3,66% | 151,00 |
| 15.02.2024 | 38,40 | 39,38 | 38,40 | 39,38 | 4,79% | 50,00 |
| 14.02.2024 | 37,58 | 37,58 | 37,58 | 37,58 | -3,94% | - |
| 13.02.2024 | 39,12 | 39,12 | 39,12 | 39,12 | -0,86% | - |
| 12.02.2024 | 39,46 | 39,46 | 39,46 | 39,46 | -2,33% | - |
| 09.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,43% | - |
| 08.02.2024 | 39,44 | 39,44 | 39,44 | 39,44 | -0,50% | - |
| 07.02.2024 | 39,64 | 39,64 | 39,64 | 39,64 | -1,59% | - |
| 06.02.2024 | 40,28 | 40,28 | 40,28 | 40,28 | -2,14% | - |
| 05.02.2024 | 41,16 | 41,16 | 41,16 | 41,16 | -0,34% | - |
| 02.02.2024 | 41,30 | 41,30 | 41,30 | 41,30 | -0,96% | - |
| 01.02.2024 | 40,70 | 41,70 | 40,70 | 41,70 | -1,28% | 50,00 |
| 31.01.2024 | 42,24 | 42,24 | 42,24 | 42,24 | 1,15% | - |
| 30.01.2024 | 41,76 | 41,76 | 41,76 | 41,76 | -4,92% | - |
| 29.01.2024 | 43,92 | 43,92 | 43,92 | 43,92 | 3,83% | - |
| 26.01.2024 | 44,04 | 44,04 | 42,30 | 42,30 | -4,47% | 813,00 |
| 25.01.2024 | 44,28 | 44,28 | 44,28 | 44,28 | -0,27% | - |
| 24.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,19% | - |
| 23.01.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 2,14% | - |
| 22.01.2024 | 42,96 | 42,96 | 42,96 | 42,96 | -1,24% | - |
| 19.01.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 1,02% | - |
| 18.01.2024 | 43,06 | 43,06 | 43,06 | 43,06 | -2,00% | - |
| 17.01.2024 | 43,94 | 43,94 | 43,94 | 43,94 | 1,20% | - |
| 16.01.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -3,12% | - |
| 15.01.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 2,61% | - |
| 12.01.2024 | 43,68 | 43,68 | 43,68 | 43,68 | -1,49% | - |
| 11.01.2024 | 44,34 | 44,34 | 44,34 | 44,34 | 0,54% | - |
| 10.01.2024 | 44,10 | 44,10 | 44,10 | 44,10 | 0,36% | - |
| 09.01.2024 | 43,94 | 43,94 | 43,94 | 43,94 | 0,92% | - |
| 08.01.2024 | 43,54 | 43,54 | 43,54 | 43,54 | -0,59% | - |
| 05.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,88% | - |
| 04.01.2024 | 43,42 | 43,42 | 43,42 | 43,42 | -0,46% | - |
| 03.01.2024 | 43,62 | 43,62 | 43,62 | 43,62 | -1,89% | - |
| 02.01.2024 | 44,46 | 44,46 | 44,46 | 44,46 | -1,81% | - |
| 29.12.2023 | 45,28 | 45,28 | 45,28 | 45,28 | 0,89% | - |
| 28.12.2023 | 44,88 | 44,88 | 44,88 | 44,88 | 0,67% | - |
| 27.12.2023 | 44,58 | 44,58 | 44,58 | 44,58 | 0,86% | - |
| 22.12.2023 | 43,98 | 44,20 | 43,98 | 44,20 | -0,45% | 346,00 |
| 21.12.2023 | 44,40 | 44,40 | 44,40 | 44,40 | -0,67% | - |
| 20.12.2023 | 43,60 | 44,70 | 43,60 | 44,70 | 5,57% | 120,00 |
| 19.12.2023 | 42,34 | 42,34 | 42,34 | 42,34 | -4,94% | - |
| 18.12.2023 | 44,54 | 44,54 | 44,54 | 44,54 | 0,91% | - |
| 15.12.2023 | 44,14 | 44,14 | 44,14 | 44,14 | 0,23% | - |
| 14.12.2023 | 44,04 | 44,04 | 44,04 | 44,04 | -0,14% | - |
| 13.12.2023 | 46,22 | 46,22 | 44,10 | 44,10 | -5,20% | 2,00 |
| 12.12.2023 | 41,56 | 48,76 | 41,56 | 46,52 | 12,15% | 1.500,00 |
| 11.12.2023 | 40,82 | 41,48 | 40,82 | 41,48 | 5,71% | 2,00 |
| 08.12.2023 | 39,24 | 39,24 | 39,24 | 39,24 | 0,62% | - |