39,720€
0,10%
Echtzeit-Aktienkurs HMS Industrial Networks AB
Bid:
Ask:
Aktienkurse zur HMS Industrial Networks AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 39,66 | 39,88 | 39,30 | 39,72 | 0,10% | - |
| 16.05.2024 | 38,86 | 39,74 | 38,84 | 39,68 | 2,11% | - |
| 15.05.2024 | 37,74 | 38,92 | 37,72 | 38,86 | 2,97% | - |
| 14.05.2024 | 36,43 | 37,82 | 36,37 | 37,74 | 3,60% | - |
| 13.05.2024 | 36,68 | 36,70 | 35,68 | 36,43 | -0,68% | - |
| 10.05.2024 | 35,73 | 36,74 | 35,66 | 36,68 | 2,66% | - |
| 09.05.2024 | 35,64 | 35,74 | 35,55 | 35,73 | 0,25% | - |
| 08.05.2024 | 35,15 | 35,71 | 34,75 | 35,64 | 1,39% | - |
| 07.05.2024 | 35,87 | 35,92 | 34,97 | 35,15 | -2,01% | - |
| 06.05.2024 | 35,99 | 36,10 | 35,50 | 35,87 | -0,33% | - |
| 03.05.2024 | 34,89 | 36,07 | 34,69 | 35,99 | 3,03% | - |
| 02.05.2024 | 35,27 | 35,51 | 34,51 | 34,93 | -1,02% | - |
| 30.04.2024 | 35,80 | 35,84 | 35,05 | 35,29 | -1,48% | - |
| 29.04.2024 | 35,49 | 35,93 | 35,30 | 35,82 | 0,93% | - |
| 26.04.2024 | 33,52 | 35,67 | 33,50 | 35,49 | 5,69% | - |
| 25.04.2024 | 35,74 | 35,77 | 33,41 | 33,58 | -5,86% | - |
| 24.04.2024 | 36,67 | 37,20 | 35,65 | 35,67 | -3,72% | - |
| 23.04.2024 | 36,67 | 37,09 | 36,54 | 37,05 | 1,04% | - |
| 22.04.2024 | 36,65 | 37,40 | 36,55 | 36,67 | 0,25% | - |
| 19.04.2024 | 35,84 | 36,66 | 34,90 | 36,58 | 2,06% | - |
| 18.04.2024 | 34,83 | 36,20 | 34,65 | 35,84 | 2,90% | 400,00 |
| 17.04.2024 | 34,93 | 37,05 | 34,57 | 34,83 | -0,34% | 200,00 |
| 16.04.2024 | 37,85 | 37,85 | 34,11 | 34,95 | -7,61% | - |
| 15.04.2024 | 37,75 | 38,48 | 37,25 | 37,83 | 0,27% | - |
| 12.04.2024 | 38,57 | 39,49 | 37,57 | 37,73 | -2,18% | - |
| 11.04.2024 | 38,26 | 38,94 | 37,86 | 38,57 | 0,86% | - |
| 10.04.2024 | 39,85 | 40,03 | 37,57 | 38,24 | -3,99% | - |
| 09.04.2024 | 39,80 | 40,60 | 39,24 | 39,83 | 0,08% | - |
| 08.04.2024 | 39,58 | 40,58 | 38,74 | 39,80 | 0,56% | - |
| 05.04.2024 | 41,26 | 41,28 | 38,06 | 39,58 | -4,03% | - |
| 04.04.2024 | 40,65 | 41,51 | 40,43 | 41,24 | 1,50% | - |
| 03.04.2024 | 41,18 | 41,18 | 39,20 | 40,63 | -1,34% | - |
| 02.04.2024 | 40,32 | 41,26 | 39,94 | 41,18 | 2,13% | - |
| 28.03.2024 | 40,14 | 40,95 | 40,02 | 40,32 | 0,45% | - |
| 27.03.2024 | 40,84 | 41,50 | 39,97 | 40,14 | -1,67% | - |
| 26.03.2024 | 41,19 | 41,47 | 40,72 | 40,82 | -0,90% | - |
| 25.03.2024 | 40,74 | 41,49 | 40,63 | 41,19 | 1,05% | - |
| 22.03.2024 | 41,04 | 41,06 | 40,30 | 40,76 | -0,68% | - |
| 21.03.2024 | 40,40 | 41,10 | 39,94 | 41,04 | 1,58% | - |
| 20.03.2024 | 39,50 | 40,79 | 39,21 | 40,40 | 2,28% | - |
| 19.03.2024 | 38,86 | 39,54 | 37,63 | 39,50 | 1,65% | - |
| 18.03.2024 | 40,16 | 40,36 | 38,74 | 38,86 | -3,19% | - |
| 15.03.2024 | 41,10 | 41,40 | 40,07 | 40,14 | -2,34% | - |
| 14.03.2024 | 41,40 | 41,43 | 40,66 | 41,10 | -0,72% | - |
| 13.03.2024 | 41,08 | 41,45 | 40,46 | 41,40 | 0,78% | - |
| 12.03.2024 | 40,60 | 41,22 | 40,05 | 41,08 | 1,18% | - |
| 11.03.2024 | 40,83 | 40,88 | 39,82 | 40,60 | -0,56% | - |
| 08.03.2024 | 40,96 | 41,21 | 40,29 | 40,83 | -0,32% | - |
| 07.03.2024 | 40,42 | 41,24 | 39,85 | 40,96 | 1,34% | - |
| 06.03.2024 | 39,85 | 40,47 | 39,08 | 40,42 | 1,38% | - |
| 05.03.2024 | 40,53 | 40,58 | 39,65 | 39,87 | -1,58% | - |
| 04.03.2024 | 41,78 | 41,83 | 40,35 | 40,51 | -2,99% | - |
| 01.03.2024 | 41,66 | 41,82 | 41,66 | 41,76 | 4,04% | - |
| 29.02.2024 | 39,56 | 40,36 | 39,55 | 40,14 | 1,54% | - |
| 28.02.2024 | 40,10 | 40,12 | 38,92 | 39,53 | -1,52% | - |
| 27.02.2024 | 40,18 | 40,29 | 39,48 | 40,14 | -0,20% | - |
| 26.02.2024 | 40,11 | 40,62 | 39,68 | 40,22 | 0,32% | - |
| 23.02.2024 | 39,83 | 40,64 | 39,81 | 40,09 | 0,65% | - |
| 22.02.2024 | 38,89 | 40,08 | 38,89 | 39,83 | 2,36% | - |
| 21.02.2024 | 40,07 | 40,29 | 38,59 | 38,91 | -2,89% | 114,00 |
| 20.02.2024 | 40,86 | 40,96 | 39,81 | 40,07 | -2,08% | - |
| 19.02.2024 | 40,85 | 40,99 | 40,18 | 40,92 | 0,17% | - |
| 16.02.2024 | 39,46 | 41,26 | 39,43 | 40,85 | 3,47% | - |
| 15.02.2024 | 38,53 | 39,64 | 38,51 | 39,48 | 2,41% | - |
| 14.02.2024 | 37,67 | 38,69 | 37,67 | 38,55 | 2,39% | - |
| 13.02.2024 | 39,30 | 39,30 | 37,45 | 37,65 | -4,15% | - |
| 12.02.2024 | 39,61 | 40,09 | 39,22 | 39,28 | -0,83% | - |
| 09.02.2024 | 40,53 | 40,58 | 39,59 | 39,61 | -2,27% | - |
| 08.02.2024 | 39,58 | 40,65 | 39,56 | 40,53 | 2,40% | - |
| 07.02.2024 | 39,74 | 40,01 | 39,46 | 39,58 | -0,40% | - |
| 06.02.2024 | 40,34 | 40,81 | 39,31 | 39,74 | -1,44% | - |
| 05.02.2024 | 41,32 | 41,82 | 40,29 | 40,32 | -2,33% | - |
| 02.02.2024 | 41,43 | 41,88 | 41,13 | 41,28 | -0,58% | - |
| 01.02.2024 | 40,89 | 41,70 | 40,48 | 41,52 | 1,54% | - |
| 31.01.2024 | 42,36 | 42,98 | 40,76 | 40,89 | -3,47% | - |
| 30.01.2024 | 41,82 | 42,79 | 41,79 | 42,36 | 1,29% | - |
| 29.01.2024 | 44,05 | 44,27 | 40,94 | 41,82 | -5,17% | - |
| 26.01.2024 | 44,29 | 44,56 | 42,46 | 44,10 | -0,43% | - |
| 25.01.2024 | 44,40 | 44,88 | 44,02 | 44,29 | -0,29% | - |
| 24.01.2024 | 44,66 | 45,12 | 44,34 | 44,42 | -0,29% | - |
| 23.01.2024 | 43,98 | 44,82 | 43,70 | 44,55 | 1,34% | - |
| 22.01.2024 | 43,13 | 44,47 | 43,13 | 43,96 | 1,92% | - |
| 19.01.2024 | 43,66 | 44,41 | 43,01 | 43,13 | -1,26% | - |
| 18.01.2024 | 43,22 | 44,07 | 42,95 | 43,68 | 1,06% | - |
| 17.01.2024 | 44,04 | 44,20 | 42,62 | 43,22 | -2,24% | - |
| 16.01.2024 | 43,55 | 44,39 | 43,16 | 44,21 | 1,28% | - |
| 15.01.2024 | 45,01 | 45,36 | 43,28 | 43,65 | -2,83% | - |
| 12.01.2024 | 43,85 | 45,50 | 43,85 | 44,92 | 2,49% | - |
| 11.01.2024 | 44,54 | 44,92 | 43,78 | 43,83 | -1,39% | - |
| 10.01.2024 | 44,19 | 44,77 | 44,05 | 44,45 | 0,47% | - |
| 09.01.2024 | 44,13 | 44,29 | 43,38 | 44,24 | 0,29% | - |
| 08.01.2024 | 43,71 | 44,16 | 42,68 | 44,11 | 0,92% | - |
| 05.01.2024 | 43,88 | 44,13 | 43,51 | 43,71 | -0,48% | - |
| 04.01.2024 | 43,53 | 44,05 | 43,39 | 43,92 | 0,90% | - |
| 03.01.2024 | 43,76 | 43,90 | 43,50 | 43,53 | -0,57% | - |
| 02.01.2024 | 45,08 | 45,09 | 43,65 | 43,78 | -2,80% | - |
| 29.12.2023 | 45,46 | 46,04 | 45,00 | 45,04 | -0,88% | - |
| 28.12.2023 | 45,09 | 45,62 | 45,05 | 45,44 | 0,87% | - |
| 27.12.2023 | 44,88 | 45,74 | 44,68 | 45,05 | 0,58% | - |
| 22.12.2023 | 44,19 | 45,07 | 43,90 | 44,79 | 1,36% | - |