432,110SEK
0,12%
Echtzeit-Aktienkurs Holmen AB
Bid:
Ask:
Aktienkurse zur Holmen AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 425,70 | 435,57 | 425,70 | 432,11 | 0,12% | - |
| 30.04.2024 | 425,60 | 432,20 | 423,60 | 431,60 | 1,55% | 151.049,00 |
| 29.04.2024 | 422,00 | 425,00 | 415,80 | 425,00 | 1,53% | 237.747,00 |
| 26.04.2024 | 414,40 | 431,00 | 414,00 | 418,60 | -1,37% | 356.541,00 |
| 25.04.2024 | 418,00 | 426,60 | 418,00 | 424,40 | 1,53% | 204.033,00 |
| 24.04.2024 | 419,40 | 421,40 | 417,00 | 418,00 | 0,00% | 126.287,00 |
| 23.04.2024 | 419,80 | 422,60 | 416,40 | 418,00 | -0,43% | 133.216,00 |
| 22.04.2024 | 416,20 | 421,80 | 416,20 | 419,80 | 0,86% | 207.936,00 |
| 19.04.2024 | 409,20 | 416,20 | 406,60 | 416,20 | 1,36% | 204.099,00 |
| 18.04.2024 | 415,00 | 416,00 | 407,60 | 410,60 | -0,58% | 147.712,00 |
| 17.04.2024 | 415,00 | 418,20 | 413,00 | 413,00 | -2,73% | 170.067,00 |
| 16.04.2024 | 426,00 | 427,40 | 420,60 | 424,60 | -1,30% | 211.708,00 |
| 15.04.2024 | 431,80 | 434,20 | 429,20 | 430,20 | -0,28% | 114.302,00 |
| 12.04.2024 | 437,20 | 438,60 | 430,20 | 431,40 | -0,51% | 131.504,00 |
| 11.04.2024 | 435,00 | 436,80 | 429,20 | 433,60 | -0,32% | 224.682,00 |
| 10.04.2024 | 439,20 | 441,40 | 432,00 | 435,00 | -0,78% | 233.026,00 |
| 09.04.2024 | 437,00 | 439,40 | 434,60 | 438,40 | 0,32% | 275.712,00 |
| 08.04.2024 | 439,20 | 441,00 | 435,00 | 437,00 | -0,23% | 142.198,00 |
| 05.04.2024 | 431,40 | 439,00 | 431,00 | 438,00 | 1,11% | 350.163,00 |
| 04.04.2024 | 434,00 | 435,40 | 431,00 | 433,20 | 0,05% | 306.389,00 |
| 03.04.2024 | 435,00 | 437,80 | 432,20 | 433,00 | -0,51% | 353.778,00 |
| 02.04.2024 | 436,20 | 446,00 | 432,20 | 435,20 | -0,05% | 251.255,00 |
| 28.03.2024 | 445,20 | 445,30 | 435,10 | 435,40 | -2,20% | 106.517,00 |
| 27.03.2024 | 446,80 | 452,90 | 443,60 | 445,20 | -0,36% | 94.654,00 |
| 26.03.2024 | 447,50 | 450,00 | 444,30 | 446,80 | -0,16% | 142.877,00 |
| 25.03.2024 | 444,00 | 450,00 | 443,00 | 447,50 | 0,72% | 126.135,00 |
| 22.03.2024 | 443,60 | 446,00 | 431,70 | 444,30 | 0,16% | 137.804,00 |
| 21.03.2024 | 436,00 | 444,70 | 435,90 | 443,60 | 2,59% | 168.656,00 |
| 20.03.2024 | 429,00 | 434,50 | 428,00 | 432,40 | 0,96% | 145.597,00 |
| 19.03.2024 | 421,20 | 428,30 | 418,90 | 428,30 | 1,69% | 115.267,00 |
| 18.03.2024 | 423,50 | 425,00 | 421,00 | 421,20 | -0,54% | 61.028,00 |
| 15.03.2024 | 420,30 | 426,50 | 419,80 | 423,50 | 0,74% | 261.072,00 |
| 14.03.2024 | 426,90 | 429,20 | 419,90 | 420,40 | -1,45% | 168.422,00 |
| 13.03.2024 | 418,90 | 427,40 | 416,90 | 426,60 | 1,96% | 223.588,00 |
| 12.03.2024 | 416,90 | 421,00 | 416,40 | 418,40 | 0,72% | 198.229,00 |
| 11.03.2024 | 415,90 | 417,90 | 411,80 | 415,40 | -0,12% | 117.782,00 |
| 08.03.2024 | 414,40 | 419,40 | 413,70 | 415,90 | 0,39% | 194.319,00 |
| 07.03.2024 | 404,40 | 417,10 | 402,10 | 414,30 | 2,35% | 176.973,00 |
| 06.03.2024 | 409,00 | 412,90 | 404,80 | 404,80 | -0,86% | 114.312,00 |
| 05.03.2024 | 410,00 | 411,80 | 405,00 | 408,30 | -0,73% | 120.689,00 |
| 04.03.2024 | 417,00 | 418,40 | 407,70 | 411,30 | -1,46% | 142.400,00 |
| 01.03.2024 | 418,00 | 418,30 | 412,60 | 417,40 | 0,38% | 131.253,00 |
| 29.02.2024 | 413,90 | 417,20 | 407,00 | 415,80 | 0,68% | 484.316,00 |
| 28.02.2024 | 412,00 | 414,70 | 411,70 | 413,00 | 0,15% | 138.289,00 |
| 27.02.2024 | 402,90 | 413,00 | 400,50 | 412,40 | 2,36% | 148.703,00 |
| 26.02.2024 | 404,00 | 406,00 | 402,00 | 402,90 | -0,47% | 93.810,00 |
| 23.02.2024 | 403,20 | 407,40 | 401,80 | 404,80 | 0,40% | 117.851,00 |
| 22.02.2024 | 407,70 | 412,30 | 402,10 | 403,20 | -0,44% | 124.848,00 |
| 21.02.2024 | 404,00 | 405,80 | 400,90 | 405,00 | 0,42% | 144.988,00 |
| 20.02.2024 | 404,40 | 405,60 | 399,10 | 403,30 | -0,27% | 122.946,00 |
| 19.02.2024 | 403,10 | 405,50 | 400,10 | 404,40 | 0,27% | 105.674,00 |
| 16.02.2024 | 401,60 | 405,60 | 401,10 | 403,30 | 0,52% | 293.280,00 |
| 15.02.2024 | 396,80 | 402,30 | 395,00 | 401,20 | 1,11% | 151.271,00 |
| 14.02.2024 | 395,40 | 398,70 | 395,40 | 396,80 | -0,23% | 117.499,00 |
| 13.02.2024 | 403,20 | 409,80 | 395,40 | 397,70 | -1,36% | 163.655,00 |
| 12.02.2024 | 395,40 | 404,40 | 394,90 | 403,20 | 2,05% | 191.931,00 |
| 09.02.2024 | 395,60 | 396,70 | 392,00 | 395,10 | -0,25% | 141.173,00 |
| 08.02.2024 | 401,60 | 402,40 | 395,60 | 396,10 | -1,25% | 158.644,00 |
| 07.02.2024 | 401,00 | 405,20 | 398,50 | 401,10 | 0,07% | 207.908,00 |
| 06.02.2024 | 402,70 | 406,40 | 399,40 | 400,80 | 0,75% | 218.916,00 |
| 05.02.2024 | 400,00 | 402,80 | 396,80 | 397,80 | -0,97% | 148.982,00 |
| 02.02.2024 | 404,80 | 406,20 | 400,30 | 401,70 | -0,59% | 133.183,00 |
| 01.02.2024 | 404,60 | 407,60 | 397,10 | 404,10 | -1,82% | 254.678,00 |
| 31.01.2024 | 400,30 | 414,20 | 398,80 | 411,60 | -0,77% | 362.790,00 |
| 30.01.2024 | 420,80 | 421,20 | 412,40 | 414,80 | -1,89% | 170.081,00 |
| 29.01.2024 | 417,90 | 425,00 | 412,50 | 422,80 | 1,10% | 208.373,00 |
| 26.01.2024 | 406,30 | 418,70 | 400,20 | 418,20 | 2,47% | 302.458,00 |
| 25.01.2024 | 411,30 | 414,90 | 391,60 | 408,10 | -0,78% | 549.191,00 |
| 24.01.2024 | 415,00 | 418,00 | 410,20 | 411,30 | -0,17% | 98.010,00 |
| 23.01.2024 | 412,00 | 414,20 | 407,00 | 412,00 | 0,39% | 154.127,00 |
| 22.01.2024 | 407,10 | 410,50 | 401,20 | 410,40 | 0,93% | 205.880,00 |
| 19.01.2024 | 408,90 | 410,60 | 404,60 | 406,60 | -0,73% | 106.328,00 |
| 18.01.2024 | 415,90 | 417,20 | 408,20 | 409,60 | -1,56% | 249.503,00 |
| 17.01.2024 | 412,00 | 416,40 | 405,10 | 416,10 | 0,19% | 180.987,00 |
| 16.01.2024 | 418,10 | 418,60 | 414,00 | 415,30 | -0,79% | 126.636,00 |
| 15.01.2024 | 419,30 | 425,70 | 416,00 | 418,60 | 0,05% | 124.339,00 |
| 12.01.2024 | 411,00 | 418,40 | 411,00 | 418,40 | 1,87% | 142.449,00 |
| 11.01.2024 | 413,50 | 415,70 | 409,30 | 410,70 | 0,15% | 216.778,00 |
| 10.01.2024 | 422,30 | 422,30 | 409,70 | 410,10 | -3,19% | 235.561,00 |
| 09.01.2024 | 430,50 | 430,50 | 421,60 | 423,60 | -1,63% | 133.745,00 |
| 08.01.2024 | 428,70 | 431,20 | 425,90 | 430,60 | 0,68% | 95.913,00 |
| 05.01.2024 | 432,70 | 432,70 | 427,00 | 427,70 | -1,38% | 60.907,00 |
| 04.01.2024 | 425,20 | 433,70 | 425,20 | 433,70 | 2,00% | 223.227,00 |
| 03.01.2024 | 426,00 | 429,80 | 424,00 | 425,20 | -1,28% | 115.131,00 |
| 02.01.2024 | 427,00 | 431,70 | 426,50 | 430,70 | 1,17% | 90.714,00 |
| 29.12.2023 | 430,00 | 431,80 | 425,00 | 425,70 | -1,25% | 129.920,00 |
| 28.12.2023 | 430,90 | 433,70 | 428,30 | 431,10 | -0,12% | 76.725,00 |
| 27.12.2023 | 431,20 | 434,00 | 430,70 | 431,60 | 0,09% | 89.006,00 |
| 22.12.2023 | 429,20 | 432,70 | 427,60 | 431,20 | 0,42% | 61.747,00 |
| 21.12.2023 | 428,10 | 430,60 | 426,70 | 429,40 | -0,16% | 94.019,00 |
| 20.12.2023 | 434,00 | 434,60 | 427,90 | 430,10 | -1,13% | 145.896,00 |
| 19.12.2023 | 432,40 | 440,10 | 432,40 | 435,00 | 0,60% | 525.812,00 |
| 18.12.2023 | 432,20 | 436,50 | 430,60 | 432,40 | 0,05% | 94.879,00 |
| 15.12.2023 | 427,90 | 433,20 | 426,50 | 432,20 | 1,17% | 563.525,00 |
| 14.12.2023 | 433,80 | 437,30 | 423,60 | 427,20 | 0,52% | 331.602,00 |
| 13.12.2023 | 430,00 | 431,00 | 423,80 | 425,00 | -1,23% | 282.213,00 |
| 12.12.2023 | 442,00 | 442,70 | 421,90 | 430,30 | -4,12% | 646.073,00 |
| 11.12.2023 | 442,80 | 450,00 | 441,90 | 448,80 | 1,13% | 211.573,00 |
| 08.12.2023 | 434,30 | 444,80 | 433,60 | 443,80 | 2,19% | 116.292,00 |
| 07.12.2023 | 434,60 | 437,00 | 429,50 | 434,30 | -0,37% | 129.800,00 |