462,585SEK
0,17%
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 | 461,00 | 464,40 | 458,00 | 463,60 | 0,39% | 55.860,00 |
| 16.05.2024 | 450,20 | 462,40 | 450,20 | 461,80 | 2,62% | 26.555,00 |
| 15.05.2024 | 443,00 | 453,40 | 443,00 | 450,00 | 1,67% | 44.153,00 |
| 14.05.2024 | 425,60 | 443,00 | 425,60 | 442,60 | 3,99% | 28.382,00 |
| 13.05.2024 | 428,80 | 428,80 | 417,20 | 425,60 | -0,75% | 61.458,00 |
| 10.05.2024 | 417,40 | 429,20 | 417,40 | 428,80 | 2,83% | 43.692,00 |
| 08.05.2024 | 410,60 | 418,00 | 406,00 | 417,00 | 1,56% | 13.176,00 |
| 07.05.2024 | 417,00 | 418,00 | 408,00 | 410,60 | -1,58% | 28.941,00 |
| 06.05.2024 | 420,00 | 420,00 | 414,20 | 417,20 | -0,29% | 20.244,00 |
| 03.05.2024 | 404,80 | 419,80 | 404,60 | 418,40 | 3,36% | 22.619,00 |
| 02.05.2024 | 413,40 | 414,40 | 403,00 | 404,80 | -2,13% | 41.280,00 |
| 30.04.2024 | 419,20 | 421,20 | 411,60 | 413,60 | -1,34% | 22.921,00 |
| 29.04.2024 | 416,20 | 420,00 | 412,60 | 419,20 | 0,77% | 50.080,00 |
| 26.04.2024 | 422,60 | 422,60 | 395,60 | 416,00 | 6,23% | 55.845,00 |
| 25.04.2024 | 415,20 | 415,20 | 390,60 | 391,60 | -5,87% | 61.299,00 |
| 24.04.2024 | 423,60 | 423,60 | 413,00 | 416,00 | -2,58% | 31.997,00 |
| 23.04.2024 | 423,00 | 429,80 | 423,00 | 427,00 | 0,99% | 47.205,00 |
| 22.04.2024 | 429,00 | 435,80 | 422,80 | 422,80 | 0,00% | 77.908,00 |
| 19.04.2024 | 411,80 | 426,00 | 407,60 | 422,80 | 1,20% | 58.818,00 |
| 18.04.2024 | 415,00 | 422,80 | 403,20 | 417,80 | 3,21% | 192.714,00 |
| 17.04.2024 | 415,60 | 430,80 | 404,80 | 404,80 | 0,00% | 148.256,00 |
| 16.04.2024 | 418,60 | 437,60 | 397,00 | 404,80 | -7,75% | 201.070,00 |
| 15.04.2024 | 437,60 | 445,00 | 430,20 | 438,80 | 0,64% | 51.339,00 |
| 12.04.2024 | 448,60 | 455,60 | 436,00 | 436,00 | -1,58% | 42.318,00 |
| 11.04.2024 | 440,00 | 448,00 | 436,00 | 443,00 | 0,68% | 53.645,00 |
| 10.04.2024 | 456,00 | 459,00 | 432,40 | 440,00 | -3,30% | 37.609,00 |
| 09.04.2024 | 450,00 | 465,00 | 449,00 | 455,00 | 0,31% | 83.216,00 |
| 08.04.2024 | 452,00 | 466,00 | 446,80 | 453,60 | 0,27% | 50.561,00 |
| 05.04.2024 | 466,80 | 466,80 | 438,00 | 452,40 | -4,84% | 86.512,00 |
| 04.04.2024 | 468,20 | 476,80 | 465,00 | 475,40 | 1,49% | 78.760,00 |
| 03.04.2024 | 476,80 | 476,80 | 453,60 | 468,40 | -1,76% | 30.720,00 |
| 02.04.2024 | 463,00 | 477,40 | 463,00 | 476,80 | 2,85% | 33.120,00 |
| 28.03.2024 | 461,60 | 473,20 | 461,00 | 463,60 | 0,74% | 17.093,00 |
| 27.03.2024 | 468,00 | 477,00 | 458,00 | 460,20 | -1,79% | 22.307,00 |
| 26.03.2024 | 472,60 | 475,20 | 466,40 | 468,60 | -0,85% | 18.217,00 |
| 25.03.2024 | 466,00 | 474,60 | 463,80 | 472,60 | 1,24% | 27.031,00 |
| 22.03.2024 | 465,20 | 467,40 | 456,40 | 466,80 | 0,30% | 29.036,00 |
| 21.03.2024 | 459,20 | 466,80 | 453,80 | 465,40 | 1,39% | 39.378,00 |
| 20.03.2024 | 445,80 | 463,40 | 445,80 | 459,00 | 2,32% | 91.404,00 |
| 19.03.2024 | 437,20 | 448,60 | 426,80 | 448,60 | 1,91% | 56.684,00 |
| 18.03.2024 | 450,00 | 453,40 | 439,80 | 440,20 | -2,95% | 16.645,00 |
| 15.03.2024 | 462,60 | 464,40 | 452,20 | 453,60 | -1,95% | 17.830,00 |
| 14.03.2024 | 464,00 | 466,60 | 456,20 | 462,60 | 0,00% | 18.050,00 |
| 13.03.2024 | 458,40 | 464,00 | 453,20 | 462,60 | 0,92% | 16.718,00 |
| 12.03.2024 | 456,40 | 460,80 | 448,20 | 458,40 | 1,33% | 17.408,00 |
| 11.03.2024 | 455,20 | 456,20 | 445,40 | 452,40 | -0,75% | 12.254,00 |
| 08.03.2024 | 459,40 | 460,40 | 449,20 | 455,80 | -0,44% | 18.891,00 |
| 07.03.2024 | 453,40 | 460,20 | 447,00 | 457,80 | 0,93% | 31.350,00 |
| 06.03.2024 | 446,40 | 454,20 | 439,40 | 453,60 | 1,02% | 33.664,00 |
| 05.03.2024 | 459,00 | 459,00 | 446,80 | 449,00 | -2,18% | 23.656,00 |
| 04.03.2024 | 468,00 | 469,40 | 453,60 | 459,00 | -1,46% | 28.282,00 |
| 01.03.2024 | 456,00 | 467,80 | 449,60 | 465,80 | 3,42% | 23.990,00 |
| 29.02.2024 | 444,40 | 452,60 | 443,20 | 450,40 | 1,58% | 30.842,00 |
| 28.02.2024 | 448,40 | 450,00 | 435,40 | 443,40 | -1,47% | 25.596,00 |
| 27.02.2024 | 449,60 | 450,40 | 441,40 | 450,00 | 0,09% | 27.248,00 |
| 26.02.2024 | 446,80 | 455,20 | 443,60 | 449,60 | 0,63% | 26.584,00 |
| 23.02.2024 | 446,40 | 454,20 | 446,40 | 446,80 | 0,18% | 18.493,00 |
| 22.02.2024 | 442,80 | 449,20 | 438,40 | 446,00 | 2,25% | 16.042,00 |
| 21.02.2024 | 446,40 | 449,00 | 432,40 | 436,20 | -2,63% | 33.449,00 |
| 20.02.2024 | 459,20 | 460,20 | 446,20 | 448,00 | -2,52% | 35.682,00 |
| 19.02.2024 | 454,80 | 459,60 | 451,80 | 459,60 | 0,17% | 16.687,00 |
| 16.02.2024 | 445,80 | 464,40 | 445,80 | 458,80 | 2,92% | 41.660,00 |
| 15.02.2024 | 436,00 | 445,80 | 435,60 | 445,80 | 2,34% | 41.135,00 |
| 14.02.2024 | 428,40 | 437,40 | 427,40 | 435,60 | 1,35% | 22.045,00 |
| 13.02.2024 | 440,20 | 441,00 | 423,80 | 429,80 | -2,80% | 49.193,00 |
| 12.02.2024 | 447,00 | 451,00 | 439,80 | 442,20 | -1,21% | 24.797,00 |
| 09.02.2024 | 466,60 | 466,60 | 446,60 | 447,60 | -2,36% | 28.198,00 |
| 08.02.2024 | 449,20 | 458,60 | 448,00 | 458,40 | 2,05% | 35.026,00 |
| 07.02.2024 | 445,80 | 453,60 | 445,00 | 449,20 | 0,04% | 55.316,00 |
| 06.02.2024 | 460,40 | 463,00 | 447,60 | 449,00 | -2,14% | 56.656,00 |
| 05.02.2024 | 467,00 | 474,80 | 458,80 | 458,80 | -2,01% | 59.382,00 |
| 02.02.2024 | 472,00 | 477,40 | 465,20 | 468,20 | -0,17% | 52.180,00 |
| 01.02.2024 | 459,40 | 470,60 | 454,80 | 469,00 | 2,05% | 90.847,00 |
| 31.01.2024 | 476,40 | 483,60 | 459,00 | 459,60 | -3,97% | 63.312,00 |
| 30.01.2024 | 473,60 | 483,60 | 471,80 | 478,60 | 1,10% | 120.907,00 |
| 29.01.2024 | 500,00 | 502,00 | 465,20 | 473,40 | -5,70% | 106.047,00 |
| 26.01.2024 | 482,00 | 505,50 | 473,00 | 502,00 | -0,40% | 139.124,00 |
| 25.01.2024 | 504,50 | 509,00 | 499,20 | 504,00 | -0,10% | 114.598,00 |
| 24.01.2024 | 510,00 | 514,00 | 504,00 | 504,50 | -0,59% | 66.545,00 |
| 23.01.2024 | 503,00 | 509,50 | 497,60 | 507,50 | 1,40% | 74.024,00 |
| 22.01.2024 | 496,60 | 507,00 | 496,40 | 500,50 | 1,65% | 73.120,00 |
| 19.01.2024 | 498,60 | 505,50 | 490,40 | 492,40 | -0,77% | 71.206,00 |
| 18.01.2024 | 489,80 | 501,00 | 488,80 | 496,20 | 1,31% | 63.798,00 |
| 17.01.2024 | 499,00 | 499,00 | 486,00 | 489,80 | -2,04% | 29.464,00 |
| 16.01.2024 | 491,80 | 502,50 | 485,40 | 500,00 | 1,63% | 57.398,00 |
| 15.01.2024 | 507,00 | 509,00 | 487,60 | 492,00 | -2,96% | 84.756,00 |
| 12.01.2024 | 491,80 | 511,50 | 491,80 | 507,00 | 3,09% | 78.929,00 |
| 11.01.2024 | 496,60 | 503,50 | 491,80 | 491,80 | -1,32% | 63.588,00 |
| 10.01.2024 | 495,40 | 502,00 | 493,40 | 498,40 | 0,61% | 95.314,00 |
| 09.01.2024 | 495,40 | 499,40 | 487,60 | 495,40 | -0,12% | 31.023,00 |
| 08.01.2024 | 490,00 | 496,00 | 479,40 | 496,00 | 1,02% | 20.938,00 |
| 05.01.2024 | 491,40 | 493,20 | 484,40 | 491,00 | -0,08% | 20.565,00 |
| 04.01.2024 | 487,80 | 493,00 | 485,40 | 491,40 | 0,74% | 20.120,00 |
| 03.01.2024 | 488,40 | 492,00 | 485,80 | 487,80 | -0,16% | 58.410,00 |
| 02.01.2024 | 497,00 | 502,50 | 486,40 | 488,60 | -1,77% | 20.643,00 |
| 29.12.2023 | 502,50 | 509,00 | 497,00 | 497,40 | -1,01% | 16.335,00 |
| 28.12.2023 | 500,00 | 504,00 | 497,00 | 502,50 | 0,82% | 15.881,00 |
| 27.12.2023 | 494,00 | 504,50 | 493,40 | 498,40 | 0,89% | 15.540,00 |
| 22.12.2023 | 490,40 | 496,40 | 486,80 | 494,00 | 0,73% | 26.153,00 |
| 21.12.2023 | 492,00 | 497,00 | 484,20 | 490,40 | -1,45% | 24.965,00 |