141,60SEK
-1,32%
Echtzeit-Aktienkurs JM AB
Bid:
Ask:
Aktienkurse zur JM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 143,50 | 144,80 | 141,00 | 141,00 | -1,74% | 236.437,00 |
| 15.07.2025 | 142,40 | 144,90 | 141,30 | 143,50 | 0,77% | 230.218,00 |
| 14.07.2025 | 137,80 | 142,40 | 136,80 | 142,40 | 2,08% | 362.586,00 |
| 11.07.2025 | 145,00 | 146,10 | 134,20 | 139,50 | -9,42% | 2.242.281,00 |
| 10.07.2025 | 151,70 | 154,40 | 151,70 | 154,00 | 1,78% | 198.360,00 |
| 09.07.2025 | 149,00 | 152,60 | 147,90 | 151,30 | 1,48% | 94.065,00 |
| 08.07.2025 | 149,50 | 149,60 | 147,20 | 149,10 | -0,47% | 175.225,00 |
| 07.07.2025 | 155,80 | 155,80 | 149,60 | 149,80 | -3,85% | 132.012,00 |
| 04.07.2025 | 155,20 | 156,00 | 153,70 | 155,80 | -0,06% | 97.471,00 |
| 03.07.2025 | 154,00 | 156,80 | 153,20 | 155,90 | 1,17% | 138.975,00 |
| 02.07.2025 | 154,20 | 154,70 | 152,70 | 154,10 | 0,20% | 97.578,00 |
| 01.07.2025 | 152,40 | 155,40 | 152,20 | 153,80 | 1,38% | 137.134,00 |
| 30.06.2025 | 153,60 | 154,50 | 151,70 | 151,70 | -0,59% | 149.714,00 |
| 27.06.2025 | 149,30 | 153,00 | 149,10 | 152,60 | 2,48% | 179.010,00 |
| 26.06.2025 | 149,10 | 150,00 | 147,40 | 148,90 | 0,13% | 169.057,00 |
| 25.06.2025 | 152,00 | 153,40 | 148,40 | 148,70 | -1,78% | 127.401,00 |
| 24.06.2025 | 152,00 | 154,30 | 151,10 | 151,40 | 0,80% | 162.445,00 |
| 23.06.2025 | 146,60 | 150,80 | 145,90 | 150,20 | 1,78% | 96.115,00 |
| 20.06.2025 | 146,78 | 147,65 | 146,62 | 147,58 | 0,60% | - |
| 19.06.2025 | 146,40 | 149,60 | 146,40 | 146,70 | -2,00% | 184.651,00 |
| 18.06.2025 | 149,70 | 150,40 | 148,50 | 149,70 | 0,07% | 101.381,00 |
| 17.06.2025 | 152,00 | 152,00 | 147,00 | 149,60 | -1,06% | 230.342,00 |
| 16.06.2025 | 146,10 | 151,40 | 145,60 | 151,20 | 3,70% | 752.723,00 |
| 13.06.2025 | 144,00 | 146,40 | 143,20 | 145,80 | -0,41% | 422.194,00 |
| 12.06.2025 | 146,60 | 147,80 | 144,60 | 146,40 | -0,41% | 264.138,00 |
| 11.06.2025 | 147,90 | 149,90 | 146,20 | 147,00 | -0,88% | 160.764,00 |
| 10.06.2025 | 145,40 | 148,90 | 145,40 | 148,30 | 2,28% | 356.750,00 |
| 09.06.2025 | 144,00 | 146,40 | 144,00 | 145,00 | 0,82% | 133.358,00 |
| 06.06.2025 | 143,78 | 143,94 | 143,59 | 143,82 | 0,22% | - |
| 05.06.2025 | 143,20 | 145,60 | 143,20 | 143,50 | 0,28% | 160.652,00 |
| 04.06.2025 | 143,80 | 144,30 | 142,00 | 143,10 | 0,21% | 187.695,00 |
| 03.06.2025 | 145,00 | 146,10 | 142,00 | 142,80 | -1,52% | 189.745,00 |
| 02.06.2025 | 146,20 | 147,50 | 144,20 | 145,00 | -0,75% | 253.192,00 |
| 30.05.2025 | 149,60 | 153,70 | 146,10 | 146,10 | -2,40% | 778.836,00 |
| 29.05.2025 | 149,69 | 149,89 | 149,52 | 149,70 | 0,06% | - |
| 28.05.2025 | 149,50 | 150,60 | 149,00 | 149,60 | 0,40% | 62.914,00 |
| 27.05.2025 | 151,00 | 152,70 | 148,10 | 149,00 | -1,39% | 184.402,00 |
| 26.05.2025 | 151,00 | 152,00 | 149,90 | 151,10 | 0,80% | 130.177,00 |
| 23.05.2025 | 151,10 | 153,30 | 146,70 | 149,90 | -0,79% | 140.494,00 |
| 22.05.2025 | 156,00 | 156,00 | 150,50 | 151,10 | -3,45% | 147.381,00 |
| 21.05.2025 | 158,70 | 159,60 | 154,70 | 156,50 | -1,39% | 115.607,00 |
| 20.05.2025 | 157,70 | 158,80 | 156,10 | 158,70 | 1,15% | 77.886,00 |
| 19.05.2025 | 158,30 | 158,70 | 154,50 | 156,90 | -0,88% | 131.797,00 |
| 16.05.2025 | 159,00 | 159,30 | 156,50 | 158,30 | 0,32% | 172.110,00 |
| 15.05.2025 | 156,10 | 159,60 | 156,10 | 157,80 | 0,51% | 114.792,00 |
| 14.05.2025 | 159,00 | 159,80 | 156,70 | 157,00 | -1,01% | 134.896,00 |
| 13.05.2025 | 157,20 | 159,40 | 155,70 | 158,60 | 0,89% | 148.306,00 |
| 12.05.2025 | 155,80 | 157,20 | 153,40 | 157,20 | 1,62% | 190.511,00 |
| 09.05.2025 | 156,10 | 156,10 | 152,90 | 154,70 | 0,59% | 88.396,00 |
| 08.05.2025 | 154,70 | 154,90 | 151,00 | 153,80 | -0,32% | 155.967,00 |
| 07.05.2025 | 156,00 | 157,60 | 151,90 | 154,30 | -1,09% | 193.695,00 |
| 06.05.2025 | 153,60 | 156,30 | 151,20 | 156,00 | 1,56% | 353.031,00 |
| 05.05.2025 | 155,10 | 155,60 | 152,10 | 153,60 | -0,90% | 90.450,00 |
| 02.05.2025 | 155,00 | 156,50 | 154,00 | 155,00 | 0,39% | 202.312,00 |
| 30.04.2025 | 148,00 | 154,40 | 147,80 | 154,40 | 4,32% | 302.469,00 |
| 29.04.2025 | 149,70 | 151,80 | 147,70 | 148,00 | -1,33% | 268.262,00 |
| 28.04.2025 | 150,00 | 151,50 | 149,60 | 150,00 | -0,20% | 124.709,00 |
| 25.04.2025 | 150,60 | 152,50 | 146,10 | 150,30 | -0,73% | 163.707,00 |
| 24.04.2025 | 148,80 | 154,10 | 147,00 | 151,40 | -1,30% | 384.520,00 |
| 23.04.2025 | 152,00 | 155,30 | 150,40 | 153,40 | 2,61% | 231.447,00 |
| 22.04.2025 | 148,00 | 151,80 | 146,00 | 149,50 | 1,22% | 193.941,00 |
| 17.04.2025 | 148,70 | 149,30 | 147,10 | 147,70 | -0,40% | 67.870,00 |
| 16.04.2025 | 145,50 | 148,50 | 143,90 | 148,30 | 1,23% | 222.665,00 |
| 15.04.2025 | 143,50 | 147,20 | 141,40 | 146,50 | 1,88% | 281.939,00 |
| 14.04.2025 | 141,50 | 143,80 | 139,10 | 143,80 | 4,28% | 202.003,00 |
| 11.04.2025 | 137,30 | 139,00 | 134,10 | 137,90 | 1,03% | 182.515,00 |
| 10.04.2025 | 139,50 | 140,30 | 135,40 | 136,50 | 3,25% | 288.243,00 |
| 09.04.2025 | 133,10 | 134,60 | 130,30 | 132,20 | -2,65% | 356.507,00 |
| 08.04.2025 | 137,80 | 138,10 | 132,10 | 135,80 | 0,44% | 262.608,00 |
| 07.04.2025 | 136,00 | 142,80 | 132,20 | 135,20 | -4,99% | 389.372,00 |
| 04.04.2025 | 150,10 | 157,50 | 139,70 | 142,30 | -2,06% | 619.619,00 |
| 03.04.2025 | 142,60 | 150,50 | 140,80 | 145,30 | -0,14% | 360.687,00 |
| 02.04.2025 | 144,00 | 145,50 | 140,90 | 145,50 | 0,41% | 241.737,00 |
| 01.04.2025 | 143,80 | 146,20 | 142,80 | 144,90 | 0,62% | 486.430,00 |
| 31.03.2025 | 142,40 | 145,40 | 141,80 | 144,00 | 0,14% | 182.794,00 |
| 28.03.2025 | 142,50 | 144,70 | 142,00 | 143,80 | 0,84% | 372.730,00 |
| 27.03.2025 | 142,90 | 144,80 | 141,70 | 142,60 | -0,63% | 185.275,00 |
| 26.03.2025 | 147,70 | 148,10 | 143,50 | 143,50 | -2,71% | 167.199,00 |
| 25.03.2025 | 145,90 | 149,10 | 145,10 | 147,50 | 1,72% | 135.512,00 |
| 24.03.2025 | 148,50 | 148,80 | 145,00 | 145,00 | -1,69% | 223.152,00 |
| 21.03.2025 | 149,20 | 149,20 | 145,80 | 147,50 | -1,14% | 177.555,00 |
| 20.03.2025 | 148,70 | 150,30 | 146,00 | 149,20 | 0,34% | 144.755,00 |
| 19.03.2025 | 149,60 | 150,70 | 147,00 | 148,70 | -0,60% | 139.185,00 |
| 18.03.2025 | 149,10 | 150,10 | 148,20 | 149,60 | 1,15% | 363.237,00 |
| 17.03.2025 | 146,50 | 148,10 | 145,90 | 147,90 | 1,02% | 122.334,00 |
| 14.03.2025 | 144,90 | 148,30 | 144,90 | 146,40 | 1,24% | 101.852,00 |
| 13.03.2025 | 143,90 | 147,60 | 143,50 | 144,60 | -0,21% | 151.363,00 |
| 12.03.2025 | 145,50 | 148,30 | 143,40 | 144,90 | -0,28% | 207.855,00 |
| 11.03.2025 | 148,20 | 150,60 | 144,90 | 145,30 | -2,22% | 271.993,00 |
| 10.03.2025 | 151,70 | 153,50 | 148,10 | 148,60 | -2,04% | 231.801,00 |
| 07.03.2025 | 150,80 | 152,70 | 148,10 | 151,70 | 0,33% | 175.843,00 |
| 06.03.2025 | 152,10 | 152,40 | 147,10 | 151,20 | -0,26% | 306.504,00 |
| 05.03.2025 | 151,00 | 153,50 | 151,00 | 151,60 | 1,54% | 164.837,00 |
| 04.03.2025 | 151,30 | 153,50 | 149,30 | 149,30 | -2,48% | 401.141,00 |
| 03.03.2025 | 150,80 | 156,20 | 150,80 | 153,10 | 1,19% | 571.756,00 |
| 28.02.2025 | 152,30 | 153,30 | 150,80 | 151,30 | -1,50% | 451.080,00 |
| 27.02.2025 | 157,50 | 159,00 | 153,00 | 153,60 | -2,17% | 378.977,00 |
| 26.02.2025 | 157,10 | 159,90 | 156,70 | 157,00 | 0,58% | 213.294,00 |
| 25.02.2025 | 154,90 | 158,40 | 154,90 | 156,10 | 0,19% | 151.488,00 |
| 24.02.2025 | 154,60 | 156,60 | 153,60 | 155,80 | 1,10% | 225.528,00 |