Hemnet Group AB (HEM)

HEM
🏛️ Schweden →
232.60
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 247.00 248.00 247.00 248.00 14.9K
09:02 248.00 248.00 248.00 248.00 0.6K
09:03 248.40 248.40 248.40 248.40 1.3K
09:12 247.80 247.80 247.80 247.80 0.0K
09:13 247.80 247.80 247.80 247.80 0.2K
09:15 247.00 247.00 246.60 246.60 1.6K
09:16 246.20 246.20 245.80 245.80 5.8K
09:17 246.20 246.20 246.20 246.20 0.1K
09:25 246.20 246.20 246.20 246.20 0.2K
09:26 246.20 246.60 246.20 246.40 0.6K
09:30 247.00 247.00 247.00 247.00 0.1K
09:31 247.00 247.00 246.60 246.60 0.7K
09:39 246.20 246.20 246.20 246.20 0.0K
09:43 246.00 246.00 246.00 246.00 0.1K
09:44 246.00 246.00 246.00 246.00 0.1K
09:45 246.20 246.20 246.20 246.20 0.2K
09:51 246.40 246.40 246.40 246.40 0.0K
09:52 246.60 246.60 246.20 246.20 0.4K
09:53 246.60 246.60 246.60 246.60 0.0K
09:55 246.60 246.60 246.60 246.60 0.0K
09:56 246.40 246.40 246.40 246.40 0.2K
10:00 246.20 246.20 245.40 245.40 0.8K
10:01 246.00 246.00 246.00 246.00 0.0K
10:04 245.60 245.60 245.40 245.60 0.6K
10:12 245.80 245.80 245.80 245.80 0.1K
10:13 246.00 246.00 246.00 246.00 0.3K
10:17 246.00 246.20 246.00 246.20 0.2K
10:20 245.80 246.00 245.80 246.00 1.3K
10:21 246.00 246.00 246.00 246.00 0.1K
10:24 245.80 245.80 245.80 245.80 0.5K
10:26 245.60 245.60 245.60 245.60 0.0K
10:29 245.80 245.80 245.80 245.80 0.1K
10:32 246.00 246.00 246.00 246.00 0.1K
10:35 246.20 246.20 246.20 246.20 0.0K
10:36 246.00 246.00 246.00 246.00 0.1K
10:37 245.80 245.80 245.80 245.80 0.6K
10:43 245.80 245.80 245.80 245.80 0.3K
10:44 245.60 245.60 245.60 245.60 1.0K
10:46 245.00 245.00 245.00 245.00 0.0K
10:47 245.40 245.40 245.40 245.40 0.0K
11:02 244.60 244.60 244.60 244.60 0.4K
11:06 244.80 244.80 244.80 244.80 0.0K
11:07 244.60 244.60 244.60 244.60 0.1K
11:08 244.60 244.60 244.60 244.60 0.0K
11:09 244.00 244.00 244.00 244.00 0.3K
11:12 244.40 244.40 244.40 244.40 0.1K
11:13 244.20 244.20 244.20 244.20 0.0K
11:16 244.20 244.20 244.20 244.20 0.1K
11:17 244.20 244.20 244.20 244.20 0.6K
11:23 244.20 244.20 244.20 244.20 0.1K
11:25 244.20 244.20 244.20 244.20 1.0K
11:26 244.40 244.40 244.40 244.40 1.2K
11:31 244.60 244.60 244.60 244.60 1.2K
11:38 244.60 244.60 244.60 244.60 0.1K
11:39 244.80 244.80 244.80 244.80 0.2K
11:41 244.40 244.60 244.40 244.60 0.6K
11:50 244.60 244.60 244.60 244.60 0.2K
11:55 244.80 244.80 244.80 244.80 0.6K
11:56 244.80 244.80 244.80 244.80 0.0K
11:57 244.80 244.80 244.80 244.80 0.0K
11:58 244.40 244.40 244.40 244.40 0.0K
11:59 244.40 244.40 244.40 244.40 0.2K
12:09 244.60 244.60 244.60 244.60 1.2K
12:16 244.80 244.80 244.40 244.40 4.6K
12:17 244.40 244.40 244.40 244.40 0.8K
12:19 244.40 244.40 243.60 243.60 3.2K
12:23 243.40 243.40 243.40 243.40 0.0K
12:24 243.40 243.40 243.40 243.40 0.0K
12:28 243.60 243.60 243.60 243.60 0.0K
12:33 243.20 243.20 243.20 243.20 0.0K
12:41 243.60 243.60 243.60 243.60 0.0K
12:47 243.60 243.60 243.60 243.60 0.3K
12:48 243.80 243.80 243.60 243.60 2.4K
13:14 243.60 243.60 243.20 243.20 1.7K
13:21 243.60 243.60 243.60 243.60 0.0K
13:34 243.80 243.80 243.80 243.80 0.3K
13:35 243.00 243.00 243.00 243.00 1.1K
13:36 243.00 243.00 243.00 243.00 1.8K
13:37 243.20 243.20 243.20 243.20 0.2K
13:38 243.00 243.00 243.00 243.00 0.0K
13:52 243.40 243.40 243.40 243.40 1.0K
13:54 243.40 243.40 243.40 243.40 0.0K
13:56 243.00 243.00 243.00 243.00 0.4K
13:59 243.00 243.00 243.00 243.00 0.0K
14:00 242.80 242.80 242.80 242.80 0.1K
14:11 243.00 243.00 243.00 243.00 1.3K
14:15 243.00 243.00 243.00 243.00 0.2K
14:16 243.20 243.20 243.20 243.20 0.3K
14:18 243.60 243.60 243.60 243.60 0.5K
14:19 243.20 243.20 243.20 243.20 0.0K
14:21 243.80 243.80 243.80 243.80 0.0K
14:28 243.80 243.80 243.80 243.80 0.5K
14:31 243.80 243.80 243.80 243.80 0.0K
14:32 243.60 243.60 243.60 243.60 0.4K
14:37 243.80 243.80 243.80 243.80 0.1K
14:38 243.80 243.80 243.80 243.80 0.2K
14:39 244.00 244.00 243.60 243.60 1.6K
14:40 244.20 244.20 244.20 244.20 0.2K
14:49 244.40 244.40 244.40 244.40 0.1K
14:50 244.20 244.20 244.20 244.20 0.1K
14:59 244.00 244.00 244.00 244.00 0.4K
15:00 244.20 244.20 244.20 244.20 0.0K
15:04 244.00 244.00 244.00 244.00 0.0K
15:05 244.00 244.00 244.00 244.00 0.0K
15:11 244.00 244.00 244.00 244.00 0.0K
15:15 244.00 244.00 244.00 244.00 0.1K
15:16 244.00 244.00 244.00 244.00 0.2K
15:17 244.00 244.00 244.00 244.00 0.0K
15:19 244.40 244.80 244.20 244.80 4.4K
15:20 244.00 244.00 244.00 244.00 0.5K
15:21 244.20 244.20 244.20 244.20 0.0K
15:23 244.00 244.00 244.00 244.00 0.0K
15:24 243.80 244.20 243.80 244.20 1.1K
15:26 244.20 244.20 244.20 244.20 0.4K
15:29 243.40 243.40 243.40 243.40 0.1K
15:31 244.20 244.40 244.20 244.40 0.7K
15:36 244.20 244.20 244.20 244.20 1.4K
15:48 244.20 244.20 243.80 243.80 0.7K
15:49 244.20 244.20 244.20 244.20 0.2K
15:57 243.80 243.80 243.80 243.80 0.3K
15:58 244.00 244.20 244.00 244.20 0.5K
15:59 244.40 244.40 244.40 244.40 0.2K
16:01 244.40 244.40 244.40 244.40 0.1K
16:05 244.60 244.60 244.40 244.40 11.7K
16:06 245.00 245.00 244.20 244.20 1.4K
16:07 244.20 244.20 244.20 244.20 0.6K
16:08 244.00 244.00 244.00 244.00 0.0K
16:09 243.80 243.80 243.80 243.80 0.0K
16:10 244.00 244.00 244.00 244.00 0.1K
16:12 244.20 244.60 244.20 244.60 1.2K
16:13 244.20 244.20 244.00 244.00 0.2K
16:15 244.00 244.00 244.00 244.00 0.6K
16:18 244.40 244.40 244.40 244.40 0.5K
16:19 244.40 244.40 244.40 244.40 0.1K
16:21 244.40 244.40 244.40 244.40 0.2K
16:28 244.20 244.20 244.20 244.20 0.0K
16:31 244.20 244.20 244.20 244.20 0.0K
16:38 244.40 244.80 244.40 244.80 1.3K
16:40 244.80 244.80 244.40 244.40 0.1K
16:41 244.40 244.60 244.40 244.60 0.4K
16:48 244.60 244.60 244.40 244.40 0.3K
16:49 244.00 244.80 244.00 244.80 0.4K
16:52 244.20 244.20 244.20 244.20 0.2K
16:53 244.20 244.20 244.20 244.20 0.2K
16:55 243.80 243.80 243.80 243.80 0.2K
16:57 243.40 243.40 243.40 243.40 0.3K
17:00 243.20 243.20 243.20 243.20 0.2K
17:05 243.40 243.40 243.20 243.20 0.3K
17:06 243.00 243.20 243.00 243.20 0.1K
17:07 243.40 243.80 243.40 243.80 0.9K
17:08 244.00 244.00 244.00 244.00 0.4K
17:09 243.60 243.60 243.60 243.60 0.3K
17:11 243.20 243.20 243.20 243.20 0.2K
17:14 243.40 243.40 243.40 243.40 0.1K
17:15 243.20 243.20 243.20 243.20 0.1K
17:19 243.40 243.40 243.40 243.40 0.0K
17:20 243.60 243.60 243.60 243.60 0.7K
17:21 243.80 243.80 243.60 243.60 0.1K
17:23 243.80 243.80 243.80 243.80 0.7K
17:24 243.60 244.60 243.40 244.60 1.6K
17:30 243.60 243.60 243.60 243.60 64.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-01 235.00 237.20 225.40 232.60 0.7M
2025-09-30 241.60 242.00 236.20 236.80 0.3M
2025-09-29 245.00 247.20 238.20 240.40 0.3M
2025-09-26 247.00 248.40 242.40 243.60 0.2M
2025-09-25 246.00 247.80 244.60 246.20 0.2M
2025-09-24 246.20 249.80 244.60 244.80 0.2M
2025-09-23 246.20 251.40 246.20 246.40 0.2M
2025-09-22 246.80 250.00 243.40 246.00 0.4M
2025-09-19 261.00 261.40 250.60 252.20 0.4M
2025-09-18 251.60 259.40 248.80 259.00 0.3M
2025-09-17 250.80 252.00 248.60 250.00 0.2M
2025-09-16 252.00 254.20 249.00 249.00 0.1M
2025-09-15 253.40 256.00 250.20 252.20 0.1M
2025-09-12 251.20 253.40 248.60 252.00 0.3M
2025-09-11 257.20 258.40 249.20 250.00 0.2M
2025-09-10 267.40 268.60 256.80 257.60 0.3M
2025-09-09 264.60 268.00 262.60 265.80 0.2M
2025-09-08 259.40 265.20 257.60 264.00 0.3M
2025-09-05 254.20 261.80 254.00 259.40 0.3M
2025-09-04 249.80 260.20 249.00 252.80 0.6M
2025-09-03 238.00 246.80 238.00 246.80 0.4M
2025-09-02 238.60 241.80 231.60 235.20 0.5M
2025-09-01 246.80 251.40 238.60 238.60 0.5M
2025-08-29 265.20 267.00 246.00 246.00 0.4M
2025-08-28 265.00 268.80 263.40 263.80 0.2M
2025-08-27 265.00 265.00 261.00 263.80 0.3M
2025-08-26 267.00 271.60 262.20 263.60 0.3M
2025-08-25 265.80 270.00 264.00 265.60 0.2M
2025-08-22 265.40 267.20 263.00 267.20 0.2M
2025-08-21 267.00 267.00 264.00 264.80 0.1M
2025-08-20 265.00 267.00 264.00 266.40 0.1M
2025-08-19 265.00 267.60 261.80 265.00 0.1M
2025-08-18 261.80 265.60 260.00 263.20 0.2M
2025-08-15 260.60 262.00 258.40 261.00 0.3M
2025-08-14 258.40 264.00 257.20 258.80 0.2M
2025-08-13 257.80 259.60 255.20 258.60 0.2M
2025-08-12 261.80 263.80 256.80 256.80 0.2M
2025-08-11 264.40 266.40 262.00 263.00 0.1M
2025-08-08 268.20 273.40 261.60 261.80 0.2M
2025-08-07 265.60 270.20 265.60 268.00 0.1M
2025-08-06 269.60 272.40 265.20 265.60 0.2M
2025-08-05 280.00 281.00 266.40 269.60 0.3M
2025-08-04 278.60 282.00 277.80 281.00 0.1M
2025-08-01 282.80 282.80 274.00 278.20 0.2M
2025-07-31 282.00 284.40 280.00 282.80 0.3M
2025-07-30 284.40 284.40 279.20 280.40 0.1M
2025-07-29 283.00 283.00 283.00 283.00 0.1M
2025-07-28 293.40 293.80 285.40 286.20 0.1M
2025-07-25 288.00 291.20 287.40 289.40 0.1M
2025-07-24 287.00 289.40 285.40 288.60 0.1M
2025-07-23 298.40 299.40 285.40 286.60 0.3M
2025-07-22 296.80 299.60 295.20 297.20 0.2M
2025-07-21 305.40 307.00 292.60 295.60 0.3M
2025-07-18 309.20 311.80 288.20 303.00 0.3M
2025-07-17 284.20 290.40 283.80 289.00 0.5M
2025-07-16 283.80 287.80 282.00 283.00 0.2M
2025-07-15 284.20 288.00 283.20 285.20 0.1M
2025-07-14 281.60 287.00 280.00 286.20 0.2M
2025-07-11 282.60 287.00 282.40 285.00 0.2M
2025-07-10 279.00 284.60 278.80 284.60 0.1M
2025-07-09 280.80 281.60 277.80 280.00 0.2M
2025-07-08 281.40 284.80 279.80 279.80 0.2M
2025-07-07 279.00 283.40 276.80 281.20 0.1M
2025-07-04 275.00 277.60 274.20 277.60 0.2M
2025-07-03 273.60 279.20 273.40 278.20 0.2M
2025-07-02 277.60 277.60 268.40 272.40 0.2M
2025-07-01 275.80 283.60 275.00 279.40 0.2M
2025-06-30 279.60 283.80 273.00 276.60 0.2M
2025-06-27 283.00 284.20 276.60 280.00 0.5M
2025-06-26 279.60 284.40 279.60 283.00 0.3M
2025-06-25 278.60 280.40 275.80 279.60 0.5M
2025-06-24 279.20 283.20 277.40 280.60 0.6M
2025-06-23 263.00 276.20 262.40 275.20 0.3M
2025-06-19 258.20 268.40 256.20 265.00 0.6M
2025-06-18 264.20 264.80 261.00 263.20 0.3M
2025-06-17 271.00 271.00 261.60 263.00 0.5M
2025-06-16 272.20 273.00 268.80 272.00 0.2M
2025-06-13 272.00 274.60 270.40 270.60 0.3M
2025-06-12 290.40 291.00 275.60 275.60 0.3M
2025-06-11 288.40 291.20 286.40 289.00 0.3M
2025-06-10 280.60 290.20 278.00 288.20 0.3M
2025-06-09 279.20 286.40 277.00 280.20 0.5M
2025-06-05 273.80 280.40 268.00 276.40 1.5M
2025-06-04 293.00 296.40 290.80 293.80 0.4M
2025-06-03 303.00 304.20 289.20 291.80 0.5M
2025-06-02 312.00 314.00 298.60 301.20 0.3M
2025-05-30 309.00 312.20 295.20 303.80 1.1M
2025-05-28 309.60 311.80 307.60 309.00 0.1M
2025-05-27 312.60 313.60 307.40 309.80 0.2M
2025-05-26 304.00 314.80 303.80 310.40 0.3M
2025-05-23 318.00 320.00 310.00 313.40 0.3M
2025-05-22 322.00 323.00 314.00 316.00 0.3M
2025-05-21 327.20 328.20 321.20 323.80 0.1M
2025-05-20 330.00 333.00 325.40 327.00 0.5M
2025-05-19 331.80 333.00 324.20 333.00 0.1M
2025-05-16 330.80 334.80 324.60 331.00 0.2M
2025-05-15 330.00 331.80 324.40 327.00 0.5M
2025-05-14 322.00 330.00 320.20 329.40 0.5M
2025-05-13 332.60 335.60 320.00 320.00 0.3M
2025-05-12 347.00 349.60 322.60 331.40 0.7M
2025-05-09 346.00 349.80 345.20 346.00 0.1M
2025-05-08 343.00 348.20 339.00 344.40 0.2M
2025-05-07 332.20 343.60 330.60 341.00 0.1M
2025-05-06 337.40 339.60 325.60 332.40 0.2M
2025-05-05 334.00 338.80 332.20 336.00 0.1M
2025-05-02 334.00 334.80 314.60 331.40 0.5M
2025-04-30 332.00 334.60 324.00 331.00 0.3M
2025-04-29 331.80 337.80 324.40 326.40 0.2M
2025-04-28 333.60 340.60 330.00 332.80 0.6M
2025-04-25 363.00 366.00 335.60 335.60 0.4M
2025-04-24 375.60 384.00 375.00 382.60 0.1M
2025-04-23 384.20 390.60 375.60 379.60 0.3M
2025-04-22 365.00 382.00 362.20 381.00 0.1M
2025-04-17 371.60 371.60 365.20 365.20 0.1M
2025-04-16 375.60 379.20 370.00 371.60 0.1M
2025-04-15 364.60 377.80 362.20 377.00 0.1M
2025-04-14 366.00 367.00 359.00 364.60 0.1M
2025-04-11 364.40 366.60 352.00 359.20 0.1M
2025-04-10 371.00 372.80 359.80 366.80 0.2M
2025-04-09 346.80 353.80 336.80 346.40 0.2M
2025-04-08 350.60 358.00 347.80 356.00 0.2M
2025-04-07 344.60 372.60 339.00 348.00 0.2M
2025-04-04 369.80 372.80 361.60 364.20 0.3M
2025-04-03 350.00 376.60 348.60 375.00 0.3M
2025-04-02 359.20 359.20 350.00 355.00 0.1M
2025-04-01 335.80 365.40 335.00 361.00 0.2M
2025-03-31 336.00 336.00 328.80 332.80 0.3M
2025-03-28 339.60 340.80 336.40 338.40 0.1M
2025-03-27 337.00 339.80 331.80 339.60 0.1M
2025-03-26 346.20 346.80 338.80 340.00 0.1M
2025-03-25 344.00 349.40 341.20 348.00 0.1M
2025-03-24 346.00 348.20 339.20 345.00 0.2M
2025-03-21 343.00 345.00 338.40 344.00 0.2M
2025-03-20 337.20 346.00 336.80 345.20 0.1M
2025-03-19 346.80 347.60 334.20 335.60 0.2M
2025-03-18 350.40 352.40 343.40 346.60 0.1M
2025-03-17 344.00 353.60 344.00 350.60 0.1M
2025-03-14 336.80 342.40 335.60 342.00 0.1M
2025-03-13 333.20 338.20 332.40 335.40 0.2M
2025-03-12 340.00 340.40 332.20 334.40 0.1M
2025-03-11 342.20 344.20 334.60 335.40 0.1M
2025-03-10 357.80 359.40 340.00 341.20 0.2M
2025-03-07 365.20 365.80 356.20 358.40 0.2M
2025-03-06 388.20 392.00 370.20 371.80 0.2M
2025-03-05 398.60 404.40 384.20 387.00 0.2M
2025-03-04 402.60 405.80 396.60 398.60 0.1M
2025-03-03 402.20 408.80 401.20 405.80 0.1M
2025-02-28 401.00 407.80 401.00 404.00 0.2M
2025-02-27 411.80 411.80 402.60 404.40 0.1M
2025-02-26 408.60 412.80 408.20 412.40 0.1M
2025-02-25 403.80 408.60 401.40 408.60 0.1M
2025-02-24 413.20 414.80 404.20 407.80 0.1M
2025-02-21 415.00 421.20 411.40 413.00 0.1M
2025-02-20 417.20 417.80 410.20 415.60 0.1M
2025-02-19 418.80 425.00 414.80 417.80 0.1M
2025-02-18 421.60 421.60 414.40 417.20 0.1M
2025-02-17 422.60 430.20 418.00 419.40 0.2M
2025-02-14 414.00 420.80 411.20 418.80 0.3M
2025-02-13 412.60 413.80 408.00 413.40 0.3M
2025-02-12 407.60 411.60 405.80 411.00 0.1M
2025-02-11 408.40 411.80 404.40 407.60 0.2M
2025-02-10 406.00 409.20 402.20 408.40 0.1M
2025-02-07 406.40 407.80 403.40 404.80 0.1M
2025-02-06 411.20 411.20 402.00 406.00 0.2M
2025-02-05 396.00 409.40 391.40 406.20 0.3M
2025-02-04 375.00 399.20 373.80 396.60 0.3M
2025-02-03 364.40 381.60 363.80 376.20 0.2M
2025-01-31 356.20 375.60 345.80 369.40 0.8M
2025-01-30 374.20 379.20 372.80 379.20 0.1M
2025-01-29 380.00 381.40 372.00 372.80 0.1M
2025-01-28 376.60 381.20 375.00 378.40 0.1M
2025-01-27 377.60 379.20 373.60 376.20 0.2M
2025-01-24 374.60 380.40 373.80 380.40 0.1M
2025-01-23 373.00 377.00 371.40 374.80 0.1M
2025-01-22 368.60 376.80 368.60 372.00 0.3M
2025-01-21 361.40 369.00 361.40 367.00 0.1M
2025-01-20 367.20 368.00 360.20 360.20 0.1M
2025-01-17 365.40 370.80 365.40 366.40 0.1M
2025-01-16 357.20 366.20 357.00 364.80 0.1M
2025-01-15 351.20 357.00 349.40 356.80 0.1M
2025-01-14 340.20 352.40 340.20 350.00 0.4M
2025-01-13 352.00 353.00 338.80 339.40 0.1M
2025-01-10 351.80 355.00 348.80 352.40 0.1M
2025-01-09 352.00 354.20 347.00 351.80 0.1M
2025-01-08 344.40 359.00 344.40 352.00 0.1M
2025-01-07 366.60 366.60 353.60 353.80 0.2M
2025-01-03 354.20 364.20 354.20 362.60 0.2M
2025-01-02 340.60 355.20 338.00 354.60 0.1M