154,15SEK
0,23%
Echtzeit-Aktienkurs JM AB
Bid:
Ask:
Aktienkurse zur JM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 154,00 | 156,90 | 152,70 | 154,10 | 0,13% | 364.637,00 |
| 20.02.2025 | 155,00 | 156,20 | 153,00 | 153,90 | -0,52% | 240.265,00 |
| 19.02.2025 | 161,30 | 162,00 | 152,20 | 154,70 | -4,33% | 521.096,00 |
| 18.02.2025 | 162,40 | 163,10 | 159,90 | 161,70 | -0,43% | 215.132,00 |
| 17.02.2025 | 165,60 | 166,60 | 162,40 | 162,40 | -2,11% | 291.838,00 |
| 14.02.2025 | 165,00 | 166,80 | 164,20 | 165,90 | 0,79% | 167.362,00 |
| 13.02.2025 | 161,80 | 165,70 | 160,00 | 164,60 | 3,00% | 226.320,00 |
| 12.02.2025 | 161,00 | 162,80 | 157,40 | 159,80 | -0,81% | 502.640,00 |
| 11.02.2025 | 165,40 | 165,70 | 158,20 | 161,10 | -2,60% | 614.703,00 |
| 10.02.2025 | 162,60 | 165,40 | 160,50 | 165,40 | 1,91% | 249.605,00 |
| 07.02.2025 | 166,70 | 167,20 | 161,60 | 162,30 | -2,29% | 205.088,00 |
| 06.02.2025 | 164,30 | 167,50 | 164,10 | 166,10 | 0,61% | 527.936,00 |
| 05.02.2025 | 165,00 | 167,60 | 164,30 | 165,10 | -0,06% | 209.139,00 |
| 04.02.2025 | 160,70 | 166,70 | 159,10 | 165,20 | 2,99% | 437.688,00 |
| 03.02.2025 | 160,20 | 161,30 | 157,00 | 160,40 | -2,67% | 534.503,00 |
| 31.01.2025 | 181,20 | 181,20 | 162,20 | 164,80 | -10,19% | 1.430.490,00 |
| 30.01.2025 | 179,80 | 185,90 | 179,80 | 183,50 | 2,11% | 297.722,00 |
| 29.01.2025 | 176,30 | 183,00 | 176,00 | 179,70 | 1,93% | 294.392,00 |
| 28.01.2025 | 177,90 | 177,90 | 172,30 | 176,30 | -0,90% | 301.993,00 |
| 27.01.2025 | 176,80 | 179,10 | 173,90 | 177,90 | 1,25% | 161.658,00 |
| 24.01.2025 | 175,60 | 180,00 | 173,20 | 175,70 | 0,69% | 224.428,00 |
| 23.01.2025 | 172,40 | 175,10 | 171,70 | 174,50 | 1,22% | 370.258,00 |
| 22.01.2025 | 173,30 | 174,20 | 171,50 | 172,40 | 0,17% | 146.951,00 |
| 21.01.2025 | 169,10 | 172,10 | 168,00 | 172,10 | 1,12% | 133.357,00 |
| 20.01.2025 | 171,70 | 172,00 | 168,90 | 170,20 | -1,16% | 108.173,00 |
| 17.01.2025 | 168,70 | 176,50 | 167,50 | 172,20 | 2,50% | 478.822,00 |
| 16.01.2025 | 167,50 | 168,00 | 163,90 | 168,00 | 1,33% | 371.967,00 |
| 15.01.2025 | 163,80 | 167,80 | 162,30 | 165,80 | 2,35% | 248.578,00 |
| 14.01.2025 | 164,10 | 164,10 | 157,20 | 162,00 | -0,06% | 282.309,00 |
| 13.01.2025 | 162,10 | 164,00 | 161,20 | 162,10 | -0,31% | 278.567,00 |
| 10.01.2025 | 167,90 | 168,90 | 162,20 | 162,60 | -3,16% | 327.927,00 |
| 09.01.2025 | 166,70 | 169,20 | 165,90 | 167,90 | 0,90% | 114.930,00 |
| 08.01.2025 | 167,00 | 169,30 | 162,70 | 166,40 | -0,72% | 216.929,00 |
| 07.01.2025 | 169,40 | 176,40 | 166,90 | 167,60 | 0,42% | 373.374,00 |
| 03.01.2025 | 168,70 | 169,30 | 166,90 | 166,90 | -1,07% | 84.557,00 |
| 02.01.2025 | 167,50 | 169,40 | 165,60 | 168,70 | 1,08% | 101.704,00 |
| 30.12.2024 | 167,00 | 168,10 | 165,20 | 166,90 | -0,36% | 137.460,00 |
| 27.12.2024 | 165,10 | 168,30 | 164,70 | 167,50 | 1,45% | 61.960,00 |
| 23.12.2024 | 166,40 | 166,50 | 164,30 | 165,10 | -1,14% | 76.339,00 |
| 20.12.2024 | 165,50 | 167,00 | 163,50 | 167,00 | 0,91% | 255.586,00 |
| 19.12.2024 | 166,90 | 169,50 | 165,00 | 165,50 | -2,88% | 178.476,00 |
| 18.12.2024 | 168,10 | 170,90 | 167,50 | 170,40 | 1,31% | 231.455,00 |
| 17.12.2024 | 169,10 | 170,90 | 166,20 | 168,20 | -1,23% | 220.979,00 |
| 16.12.2024 | 169,90 | 171,20 | 167,80 | 170,30 | -0,41% | 232.278,00 |
| 13.12.2024 | 173,70 | 176,60 | 171,00 | 171,00 | -1,50% | 167.253,00 |
| 12.12.2024 | 173,70 | 174,70 | 172,70 | 173,60 | 0,17% | 88.727,00 |
| 11.12.2024 | 173,20 | 174,40 | 171,30 | 173,30 | -0,06% | 118.022,00 |
| 10.12.2024 | 173,60 | 174,60 | 172,00 | 173,40 | -0,34% | 160.838,00 |