150,26SEK
-2,05%
Echtzeit-Aktienkurs JM AB
Bid:
Ask:
Aktienkurse zur JM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 153,01 | 154,16 | 150,61 | 150,76 | -1,72% | - |
| 14.10.2025 | 149,20 | 153,40 | 148,30 | 153,40 | 2,54% | 252.154,00 |
| 13.10.2025 | 145,00 | 149,80 | 144,30 | 149,60 | 3,17% | 156.139,00 |
| 10.10.2025 | 146,20 | 147,70 | 144,70 | 145,00 | -0,62% | 104.425,00 |
| 09.10.2025 | 145,20 | 146,00 | 144,30 | 145,90 | 0,55% | 89.004,00 |
| 08.10.2025 | 149,30 | 149,30 | 144,40 | 145,10 | -2,62% | 178.302,00 |
| 07.10.2025 | 146,80 | 153,50 | 146,80 | 149,00 | 1,64% | 510.103,00 |
| 06.10.2025 | 142,10 | 146,80 | 140,50 | 146,60 | 3,17% | 295.229,00 |
| 03.10.2025 | 142,00 | 144,90 | 140,50 | 142,10 | 0,07% | 179.159,00 |
| 02.10.2025 | 142,30 | 144,60 | 140,40 | 142,00 | -0,14% | 201.954,00 |
| 01.10.2025 | 140,70 | 142,80 | 139,60 | 142,20 | 1,21% | 802.383,00 |
| 30.09.2025 | 137,00 | 140,70 | 136,40 | 140,50 | 2,70% | 377.482,00 |
| 29.09.2025 | 134,20 | 137,80 | 134,20 | 136,80 | 1,94% | 240.544,00 |
| 26.09.2025 | 133,60 | 134,70 | 131,00 | 134,20 | 0,30% | 361.910,00 |
| 25.09.2025 | 136,30 | 137,80 | 133,30 | 133,80 | -2,34% | 457.085,00 |
| 24.09.2025 | 136,70 | 137,90 | 135,60 | 137,00 | 0,37% | 150.730,00 |
| 23.09.2025 | 133,60 | 137,40 | 133,60 | 136,50 | 2,17% | 313.171,00 |
| 22.09.2025 | 135,10 | 135,30 | 132,30 | 133,60 | -1,47% | 184.306,00 |
| 19.09.2025 | 136,40 | 137,00 | 135,00 | 135,60 | -0,73% | 256.027,00 |
| 18.09.2025 | 136,50 | 138,50 | 135,40 | 136,60 | 0,29% | 247.250,00 |
| 17.09.2025 | 134,70 | 136,70 | 134,20 | 136,20 | 0,74% | 158.079,00 |
| 16.09.2025 | 138,30 | 138,40 | 134,70 | 135,20 | -1,96% | 127.028,00 |
| 15.09.2025 | 136,50 | 140,10 | 136,20 | 137,90 | 1,10% | 160.626,00 |
| 12.09.2025 | 135,20 | 137,10 | 134,90 | 136,40 | 0,89% | 204.766,00 |
| 11.09.2025 | 135,40 | 136,00 | 133,70 | 135,20 | 0,30% | 107.029,00 |
| 10.09.2025 | 133,40 | 136,70 | 131,40 | 134,80 | 1,13% | 195.634,00 |
| 09.09.2025 | 133,20 | 134,60 | 131,70 | 133,30 | 0,08% | 254.960,00 |
| 08.09.2025 | 131,70 | 133,20 | 130,80 | 133,20 | 1,29% | 284.502,00 |
| 05.09.2025 | 131,00 | 132,40 | 130,40 | 131,50 | 0,84% | 304.468,00 |
| 04.09.2025 | 131,60 | 131,90 | 130,00 | 130,40 | -0,53% | 164.806,00 |
| 03.09.2025 | 132,40 | 133,90 | 130,40 | 131,10 | -0,76% | 281.899,00 |
| 02.09.2025 | 136,40 | 137,10 | 132,10 | 132,10 | -3,22% | 528.197,00 |
| 01.09.2025 | 136,60 | 137,70 | 136,10 | 136,50 | -0,15% | 82.231,00 |
| 29.08.2025 | 137,90 | 138,00 | 135,50 | 136,70 | -0,87% | 189.516,00 |
| 28.08.2025 | 140,00 | 141,00 | 137,20 | 137,90 | -1,22% | 156.015,00 |
| 27.08.2025 | 139,70 | 140,80 | 139,40 | 139,60 | 0,07% | 170.303,00 |
| 26.08.2025 | 141,90 | 141,90 | 139,30 | 139,50 | -1,76% | 206.152,00 |
| 25.08.2025 | 144,30 | 145,50 | 141,90 | 142,00 | -1,66% | 102.714,00 |
| 22.08.2025 | 141,30 | 144,40 | 141,30 | 144,40 | 1,91% | 577.033,00 |
| 21.08.2025 | 143,50 | 144,20 | 140,90 | 141,70 | -1,32% | 185.475,00 |
| 20.08.2025 | 143,60 | 144,40 | 142,20 | 143,60 | 0,00% | 86.609,00 |
| 19.08.2025 | 140,80 | 143,80 | 140,80 | 143,60 | 2,06% | 116.788,00 |
| 18.08.2025 | 143,40 | 144,90 | 140,40 | 140,70 | -2,16% | 157.157,00 |
| 15.08.2025 | 144,20 | 145,30 | 142,30 | 143,80 | 0,14% | 105.778,00 |
| 14.08.2025 | 143,90 | 144,90 | 143,00 | 143,60 | -0,28% | 74.824,00 |
| 13.08.2025 | 144,40 | 145,10 | 142,80 | 144,00 | -0,14% | 55.919,00 |
| 12.08.2025 | 144,50 | 146,00 | 143,60 | 144,20 | 0,14% | 68.889,00 |
| 11.08.2025 | 145,80 | 147,60 | 144,00 | 144,00 | -1,30% | 80.185,00 |
| 08.08.2025 | 145,00 | 146,50 | 144,80 | 145,90 | 0,62% | 64.616,00 |
| 07.08.2025 | 143,30 | 145,60 | 143,30 | 145,00 | 1,61% | 112.622,00 |
| 06.08.2025 | 142,00 | 144,10 | 141,70 | 142,70 | 0,85% | 96.286,00 |
| 05.08.2025 | 140,20 | 141,50 | 140,20 | 141,50 | 0,64% | 57.770,00 |
| 04.08.2025 | 142,30 | 143,00 | 139,10 | 140,60 | -0,85% | 159.858,00 |
| 01.08.2025 | 140,60 | 142,70 | 139,20 | 141,80 | 0,85% | 174.501,00 |
| 31.07.2025 | 143,30 | 143,70 | 140,60 | 140,60 | -1,95% | 324.634,00 |
| 30.07.2025 | 145,20 | 146,50 | 142,80 | 143,40 | 6,22% | 91.654,00 |
| 29.07.2025 | 147,00 | 147,50 | 135,00 | 135,00 | -8,04% | 69.775,00 |
| 28.07.2025 | 149,80 | 151,70 | 146,30 | 146,80 | -1,67% | 153.106,00 |
| 25.07.2025 | 148,20 | 149,30 | 146,80 | 149,30 | 1,01% | 113.850,00 |
| 24.07.2025 | 147,50 | 147,80 | 145,70 | 147,80 | 1,37% | 134.553,00 |
| 23.07.2025 | 143,00 | 146,80 | 143,00 | 145,80 | 2,24% | 216.278,00 |
| 22.07.2025 | 142,00 | 142,60 | 140,70 | 142,60 | 0,99% | 111.303,00 |
| 21.07.2025 | 140,80 | 142,00 | 140,30 | 141,20 | 0,86% | 166.777,00 |
| 18.07.2025 | 141,10 | 142,60 | 140,00 | 140,00 | -0,85% | 167.824,00 |
| 17.07.2025 | 142,00 | 142,60 | 139,90 | 141,20 | 0,14% | 198.901,00 |
| 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% | - |