38,310€
-0,49%
Echtzeit-Aktienkurs HOLMEN AB B SK 25
Bid:
Ask:
Aktienkurse zur HOLMEN AB B SK 25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 38,51 | 38,77 | 38,28 | 38,31 | -0,49% | - |
| 15.05.2024 | 38,29 | 38,91 | 38,27 | 38,50 | 0,63% | 154,00 |
| 14.05.2024 | 37,88 | 38,38 | 37,73 | 38,26 | 0,95% | - |
| 13.05.2024 | 38,22 | 38,22 | 37,38 | 37,90 | -0,76% | - |
| 10.05.2024 | 37,76 | 38,24 | 37,56 | 38,19 | 1,17% | 2,00 |
| 09.05.2024 | 37,49 | 37,77 | 37,39 | 37,75 | 0,45% | 2,00 |
| 08.05.2024 | 37,96 | 38,00 | 37,43 | 37,58 | -1,13% | 27,00 |
| 07.05.2024 | 37,25 | 38,11 | 37,08 | 38,01 | 1,99% | 301,00 |
| 06.05.2024 | 37,13 | 37,28 | 36,84 | 37,27 | 0,38% | 1.000,00 |
| 03.05.2024 | 37,17 | 37,51 | 36,71 | 37,13 | 0,11% | 12.400,00 |
| 02.05.2024 | 36,48 | 37,28 | 36,38 | 37,09 | 2,26% | 210,00 |
| 30.04.2024 | 36,21 | 36,78 | 36,12 | 36,27 | 0,00% | - |
| 29.04.2024 | 36,05 | 36,31 | 35,57 | 36,27 | 1,40% | 24,00 |
| 26.04.2024 | 36,65 | 36,86 | 35,45 | 35,77 | -1,78% | - |
| 25.04.2024 | 35,87 | 36,66 | 35,71 | 36,42 | 1,25% | 101,00 |
| 24.04.2024 | 36,27 | 36,38 | 35,83 | 35,97 | -0,39% | 15,00 |
| 23.04.2024 | 36,33 | 36,43 | 35,91 | 36,11 | -0,47% | 3,00 |
| 22.04.2024 | 36,01 | 36,40 | 35,77 | 36,28 | 1,65% | 35,00 |
| 19.04.2024 | 34,63 | 35,81 | 34,53 | 35,69 | 1,77% | 10,00 |
| 18.04.2024 | 35,49 | 35,61 | 34,99 | 35,07 | -0,51% | 1,00 |
| 17.04.2024 | 35,49 | 35,96 | 35,15 | 35,25 | -3,79% | 10,00 |
| 16.04.2024 | 36,72 | 36,85 | 36,12 | 36,64 | -0,81% | 15,00 |
| 15.04.2024 | 37,48 | 37,57 | 36,90 | 36,94 | -0,43% | 30,00 |
| 12.04.2024 | 37,86 | 38,01 | 37,04 | 37,10 | -1,77% | 250,00 |
| 11.04.2024 | 37,76 | 37,91 | 37,22 | 37,77 | 0,05% | - |
| 10.04.2024 | 38,42 | 38,56 | 37,46 | 37,75 | -1,49% | 14,00 |
| 09.04.2024 | 38,03 | 38,35 | 37,89 | 38,32 | 0,68% | - |
| 08.04.2024 | 38,06 | 38,26 | 37,94 | 38,06 | 0,03% | 84,00 |
| 05.04.2024 | 37,19 | 38,11 | 37,09 | 38,05 | 2,31% | - |
| 04.04.2024 | 37,58 | 37,83 | 37,14 | 37,19 | -0,91% | 101,00 |
| 03.04.2024 | 37,56 | 37,91 | 37,39 | 37,53 | -0,58% | 200,00 |
| 02.04.2024 | 38,01 | 38,48 | 37,36 | 37,75 | -1,28% | 131,00 |
| 28.03.2024 | 38,88 | 38,89 | 37,70 | 38,24 | -1,73% | 701,00 |
| 27.03.2024 | 38,94 | 39,46 | 38,63 | 38,92 | -0,03% | 50,00 |
| 26.03.2024 | 39,09 | 39,29 | 38,76 | 38,93 | -0,24% | 275,00 |
| 25.03.2024 | 38,85 | 39,33 | 38,67 | 39,02 | 0,30% | 524,00 |
| 22.03.2024 | 38,81 | 39,09 | 38,42 | 38,91 | -0,14% | - |
| 21.03.2024 | 38,49 | 39,16 | 38,48 | 38,96 | 1,60% | 416,00 |
| 20.03.2024 | 37,67 | 38,36 | 37,64 | 38,35 | 1,66% | 250,00 |
| 19.03.2024 | 36,95 | 37,84 | 36,81 | 37,72 | 1,88% | - |
| 18.03.2024 | 37,60 | 37,63 | 37,00 | 37,03 | -1,45% | 100,00 |
| 15.03.2024 | 37,26 | 37,86 | 37,24 | 37,57 | 0,55% | 8,00 |
| 14.03.2024 | 38,12 | 38,30 | 37,23 | 37,37 | -1,97% | - |
| 13.03.2024 | 37,45 | 38,21 | 37,22 | 38,12 | 1,76% | 50,00 |
| 12.03.2024 | 37,37 | 37,80 | 37,19 | 37,46 | 0,63% | 480,00 |
| 11.03.2024 | 37,07 | 37,34 | 36,77 | 37,22 | 0,42% | - |
| 08.03.2024 | 37,07 | 37,55 | 36,96 | 37,07 | -0,03% | - |
| 07.03.2024 | 36,02 | 37,35 | 35,90 | 37,08 | 2,70% | 1,00 |
| 06.03.2024 | 36,28 | 36,60 | 36,04 | 36,10 | -0,21% | 10,00 |
| 05.03.2024 | 36,51 | 36,56 | 35,91 | 36,18 | -1,39% | 430,00 |
| 04.03.2024 | 37,38 | 37,39 | 36,27 | 36,69 | -2,02% | 60,00 |
| 01.03.2024 | 37,29 | 37,45 | 36,88 | 37,44 | 0,66% | 1,00 |
| 29.02.2024 | 36,89 | 37,28 | 36,31 | 37,20 | 1,02% | 150,00 |
| 28.02.2024 | 36,84 | 37,02 | 36,75 | 36,82 | -0,23% | - |
| 27.02.2024 | 35,99 | 36,94 | 35,92 | 36,91 | 2,31% | 1,00 |
| 26.02.2024 | 36,13 | 36,38 | 35,98 | 36,07 | -0,46% | - |
| 23.02.2024 | 36,16 | 36,48 | 35,98 | 36,24 | 0,26% | 1,00 |
| 22.02.2024 | 36,44 | 36,84 | 35,99 | 36,14 | -0,25% | 400,00 |
| 21.02.2024 | 36,14 | 36,25 | 35,77 | 36,23 | 0,54% | - |
| 20.02.2024 | 36,00 | 36,15 | 35,55 | 36,04 | -0,06% | - |
| 19.02.2024 | 35,73 | 36,16 | 35,61 | 36,06 | 0,94% | 48,00 |
| 16.02.2024 | 35,78 | 36,07 | 35,57 | 35,72 | -0,15% | - |
| 15.02.2024 | 35,29 | 35,81 | 35,05 | 35,78 | 1,58% | 1,00 |
| 14.02.2024 | 35,05 | 35,26 | 34,92 | 35,22 | 0,77% | 13,00 |
| 13.02.2024 | 35,82 | 36,50 | 34,83 | 34,95 | -2,47% | 60,00 |
| 12.02.2024 | 35,11 | 36,02 | 35,04 | 35,84 | 1,96% | 36,00 |
| 09.02.2024 | 35,04 | 35,20 | 34,76 | 35,15 | 0,31% | 143,00 |
| 08.02.2024 | 35,67 | 35,71 | 35,02 | 35,04 | -1,74% | 171,00 |
| 07.02.2024 | 35,49 | 35,90 | 35,32 | 35,66 | 0,56% | 1,00 |
| 06.02.2024 | 35,05 | 35,57 | 35,05 | 35,46 | 1,24% | 523,00 |
| 05.02.2024 | 35,52 | 35,57 | 34,82 | 35,02 | -1,63% | 101,00 |
| 02.02.2024 | 36,07 | 36,09 | 35,42 | 35,60 | -1,15% | 903,00 |
| 01.02.2024 | 36,50 | 36,53 | 35,08 | 36,02 | -1,45% | 4,00 |
| 31.01.2024 | 36,63 | 36,93 | 35,15 | 36,55 | -0,49% | 350,00 |
| 30.01.2024 | 37,57 | 37,59 | 36,45 | 36,73 | -2,09% | 116,00 |
| 29.01.2024 | 36,92 | 37,54 | 36,33 | 37,51 | 1,58% | 14,00 |
| 26.01.2024 | 36,05 | 37,01 | 35,37 | 36,93 | 2,03% | - |
| 25.01.2024 | 36,22 | 36,60 | 34,55 | 36,19 | 0,01% | - |
| 24.01.2024 | 36,47 | 36,68 | 36,17 | 36,19 | -0,39% | 1.035,00 |
| 23.01.2024 | 36,23 | 36,41 | 35,82 | 36,33 | 0,71% | - |
| 22.01.2024 | 35,87 | 36,12 | 35,23 | 36,07 | 0,57% | 7,00 |
| 19.01.2024 | 36,11 | 36,25 | 35,45 | 35,87 | -0,72% | - |
| 18.01.2024 | 36,61 | 36,69 | 35,84 | 36,13 | -1,26% | - |
| 17.01.2024 | 36,26 | 36,60 | 35,65 | 36,59 | 0,12% | - |
| 16.01.2024 | 36,82 | 36,99 | 36,49 | 36,54 | -1,43% | - |
| 15.01.2024 | 37,75 | 37,81 | 36,89 | 37,07 | -0,47% | - |
| 12.01.2024 | 36,74 | 37,27 | 36,50 | 37,25 | 1,55% | - |
| 11.01.2024 | 36,84 | 37,09 | 36,39 | 36,68 | 0,08% | 1,00 |
| 10.01.2024 | 37,70 | 37,80 | 36,49 | 36,65 | -2,98% | 725,00 |
| 09.01.2024 | 38,59 | 38,60 | 37,54 | 37,77 | -2,10% | 55,00 |
| 08.01.2024 | 38,20 | 38,61 | 37,79 | 38,58 | 0,72% | 103,00 |
| 05.01.2024 | 38,59 | 38,68 | 38,01 | 38,31 | -0,84% | - |
| 04.01.2024 | 37,94 | 38,79 | 37,93 | 38,63 | 1,94% | - |
| 03.01.2024 | 38,54 | 38,62 | 37,79 | 37,90 | -1,62% | - |
| 02.01.2024 | 38,31 | 38,84 | 38,24 | 38,52 | 0,31% | 1,00 |
| 29.12.2023 | 39,07 | 39,10 | 38,21 | 38,40 | -1,58% | - |
| 28.12.2023 | 39,39 | 39,39 | 38,73 | 39,02 | -0,56% | 128,00 |
| 27.12.2023 | 39,17 | 39,36 | 38,97 | 39,24 | 0,35% | 60,00 |
| 22.12.2023 | 38,58 | 39,26 | 38,52 | 39,10 | 0,80% | - |
| 21.12.2023 | 38,52 | 38,82 | 38,42 | 38,79 | 1,23% | 89,00 |