166,49SEK
0,60%
Echtzeit-Aktienkurs JM AB
Bid:
Ask:
Aktienkurse zur JM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.12.2024 | 176,20 | 176,90 | 171,80 | 174,00 | -1,25% | 195.689,00 |
| 06.12.2024 | 172,90 | 176,80 | 172,90 | 176,20 | 1,73% | 123.235,00 |
| 05.12.2024 | 178,40 | 178,70 | 172,10 | 173,20 | -3,08% | 190.992,00 |
| 04.12.2024 | 174,10 | 178,80 | 174,10 | 178,70 | 2,52% | 163.716,00 |
| 03.12.2024 | 176,50 | 177,40 | 173,10 | 174,30 | -1,02% | 159.418,00 |
| 02.12.2024 | 175,10 | 177,40 | 173,30 | 176,10 | 0,46% | 635.671,00 |
| 29.11.2024 | 174,30 | 175,50 | 173,20 | 175,30 | 0,23% | 189.976,00 |
| 28.11.2024 | 176,60 | 177,60 | 173,80 | 174,90 | -0,96% | 131.225,00 |
| 27.11.2024 | 171,80 | 177,30 | 171,80 | 176,60 | 2,97% | 661.691,00 |
| 26.11.2024 | 177,40 | 177,40 | 171,00 | 171,50 | -3,98% | 271.810,00 |
| 25.11.2024 | 180,30 | 183,80 | 177,80 | 178,60 | 0,11% | 229.803,00 |
| 22.11.2024 | 176,00 | 181,00 | 176,00 | 178,40 | 1,30% | 307.755,00 |
| 21.11.2024 | 175,99 | 176,13 | 172,81 | 176,11 | 0,12% | - |
| 20.11.2024 | 179,40 | 180,10 | 175,10 | 175,90 | -1,57% | 118.575,00 |
| 19.11.2024 | 179,00 | 181,50 | 175,20 | 178,70 | 0,34% | 127.287,00 |
| 18.11.2024 | 181,00 | 182,00 | 178,10 | 178,10 | -2,14% | 119.529,00 |
| 15.11.2024 | 183,20 | 184,80 | 181,50 | 182,00 | -1,09% | 79.594,00 |
| 14.11.2024 | 184,60 | 188,80 | 182,30 | 184,00 | 0,00% | 109.199,00 |
| 13.11.2024 | 186,80 | 187,60 | 181,80 | 184,00 | -1,50% | 176.517,00 |
| 12.11.2024 | 191,40 | 191,50 | 186,20 | 186,80 | -3,06% | 150.937,00 |
| 11.11.2024 | 193,40 | 195,40 | 192,60 | 192,70 | 0,89% | 135.686,00 |
| 08.11.2024 | 185,60 | 192,20 | 184,70 | 191,00 | 2,85% | 159.825,00 |
| 07.11.2024 | 181,10 | 188,70 | 181,10 | 185,70 | 2,71% | 200.559,00 |
| 06.11.2024 | 184,00 | 187,60 | 179,00 | 180,80 | -1,74% | 200.263,00 |
| 05.11.2024 | 185,20 | 186,80 | 182,50 | 184,00 | -0,43% | 116.424,00 |
| 04.11.2024 | 185,20 | 186,60 | 181,50 | 184,80 | 1,04% | 161.881,00 |
| 01.11.2024 | 178,70 | 185,00 | 178,70 | 182,90 | 2,01% | 112.205,00 |
| 31.10.2024 | 179,10 | 183,60 | 178,00 | 179,30 | -0,22% | 223.050,00 |
| 30.10.2024 | 179,80 | 182,80 | 178,90 | 179,70 | -0,39% | 226.347,00 |
| 29.10.2024 | 183,50 | 185,00 | 180,10 | 180,40 | -1,42% | 107.655,00 |
| 28.10.2024 | 175,80 | 183,40 | 175,80 | 183,00 | 4,10% | 206.020,00 |
| 25.10.2024 | 174,40 | 180,50 | 174,40 | 175,80 | 0,11% | 224.062,00 |
| 24.10.2024 | 175,40 | 178,30 | 173,30 | 175,60 | -0,28% | 453.234,00 |
| 23.10.2024 | 174,20 | 180,90 | 172,60 | 176,10 | -7,17% | 872.531,00 |
| 22.10.2024 | 184,00 | 197,60 | 180,90 | 189,70 | -1,76% | 659.650,00 |
| 21.10.2024 | 194,00 | 197,30 | 192,90 | 193,10 | -0,77% | 116.356,00 |
| 18.10.2024 | 195,30 | 197,50 | 194,40 | 194,60 | -0,36% | 83.818,00 |
| 17.10.2024 | 194,00 | 197,20 | 194,00 | 195,30 | 0,46% | 96.969,00 |
| 16.10.2024 | 194,30 | 196,40 | 192,20 | 194,40 | -0,39% | 86.756,00 |
| 15.10.2024 | 195,85 | 195,91 | 193,82 | 195,17 | -0,12% | - |
| 14.10.2024 | 195,90 | 196,90 | 193,10 | 195,40 | -0,26% | 92.443,00 |
| 11.10.2024 | 195,20 | 196,90 | 193,00 | 195,90 | 0,51% | 130.051,00 |
| 10.10.2024 | 203,40 | 203,40 | 192,10 | 194,90 | -4,18% | 303.846,00 |
| 09.10.2024 | 205,20 | 205,60 | 202,40 | 203,40 | -0,78% | 85.785,00 |
| 08.10.2024 | 204,40 | 205,20 | 202,20 | 205,00 | -0,29% | 107.708,00 |
| 07.10.2024 | 210,80 | 211,00 | 202,80 | 205,60 | -2,47% | 212.574,00 |
| 04.10.2024 | 208,80 | 211,80 | 207,20 | 210,80 | 0,96% | 422.162,00 |
| 03.10.2024 | 206,60 | 209,40 | 204,40 | 208,80 | 1,06% | 97.508,00 |
| 02.10.2024 | 203,20 | 206,80 | 201,60 | 206,60 | 2,28% | 104.043,00 |
| 01.10.2024 | 203,00 | 208,60 | 201,80 | 202,00 | -0,49% | 306.238,00 |
| 30.09.2024 | 202,20 | 203,00 | 199,10 | 203,00 | 0,10% | 123.532,00 |
| 27.09.2024 | 201,60 | 203,80 | 200,80 | 202,80 | 0,60% | 98.400,00 |
| 26.09.2024 | 197,90 | 203,40 | 197,40 | 201,60 | 2,80% | 184.642,00 |
| 25.09.2024 | 197,00 | 200,40 | 192,20 | 196,10 | -0,46% | 578.568,00 |
| 24.09.2024 | 196,40 | 197,40 | 194,10 | 197,00 | 0,61% | 89.009,00 |
| 23.09.2024 | 195,10 | 197,40 | 192,60 | 195,80 | 0,20% | 106.195,00 |
| 20.09.2024 | 198,40 | 199,00 | 194,50 | 195,40 | -1,51% | 163.781,00 |
| 19.09.2024 | 197,00 | 202,40 | 196,60 | 198,40 | 1,74% | 217.640,00 |
| 18.09.2024 | 194,30 | 195,80 | 193,40 | 195,00 | -0,31% | 97.157,00 |
| 17.09.2024 | 192,20 | 196,20 | 192,00 | 195,60 | 1,88% | 189.057,00 |
| 16.09.2024 | 191,00 | 192,00 | 189,70 | 192,00 | 0,37% | 89.756,00 |
| 13.09.2024 | 188,40 | 191,40 | 187,80 | 191,30 | 1,76% | 104.446,00 |
| 12.09.2024 | 186,20 | 188,00 | 185,60 | 188,00 | 1,62% | 84.092,00 |
| 11.09.2024 | 185,40 | 188,00 | 183,00 | 185,00 | -0,11% | 161.182,00 |
| 10.09.2024 | 186,00 | 189,20 | 185,20 | 185,20 | -0,64% | 231.942,00 |
| 09.09.2024 | 185,60 | 187,10 | 184,80 | 186,40 | 0,43% | 90.563,00 |
| 06.09.2024 | 189,50 | 189,50 | 185,60 | 185,60 | -2,62% | 211.327,00 |
| 05.09.2024 | 189,70 | 192,60 | 188,20 | 190,60 | 0,47% | 83.088,00 |
| 04.09.2024 | 188,10 | 191,80 | 186,50 | 189,70 | -0,16% | 105.916,00 |
| 03.09.2024 | 194,90 | 194,90 | 189,20 | 190,00 | -2,51% | 190.071,00 |
| 02.09.2024 | 200,60 | 200,60 | 194,50 | 194,90 | -3,03% | 243.760,00 |
| 30.08.2024 | 199,90 | 203,00 | 199,40 | 201,00 | 1,52% | 239.565,00 |
| 29.08.2024 | 205,00 | 206,00 | 198,00 | 198,00 | -3,04% | 401.318,00 |
| 28.08.2024 | 203,00 | 204,80 | 201,60 | 204,20 | 0,69% | 316.765,00 |
| 27.08.2024 | 208,60 | 209,80 | 201,80 | 202,80 | -2,78% | 128.064,00 |
| 26.08.2024 | 206,20 | 208,80 | 205,60 | 208,60 | 1,16% | 44.223,00 |
| 23.08.2024 | 198,60 | 207,20 | 198,50 | 206,20 | 3,77% | 140.326,00 |
| 22.08.2024 | 198,50 | 199,00 | 197,00 | 198,70 | 0,05% | 105.023,00 |
| 21.08.2024 | 203,00 | 204,20 | 197,10 | 198,60 | -1,97% | 172.622,00 |
| 20.08.2024 | 209,60 | 209,80 | 200,60 | 202,60 | -3,71% | 343.884,00 |
| 19.08.2024 | 203,60 | 210,40 | 203,60 | 210,40 | 3,54% | 112.764,00 |
| 16.08.2024 | 203,60 | 206,00 | 202,80 | 203,20 | -0,20% | 73.289,00 |
| 15.08.2024 | 204,20 | 205,60 | 201,60 | 203,60 | -0,29% | 75.220,00 |
| 14.08.2024 | 202,80 | 204,20 | 200,80 | 204,20 | 1,69% | 83.298,00 |
| 13.08.2024 | 201,40 | 204,20 | 198,30 | 200,80 | 0,00% | 82.287,00 |
| 12.08.2024 | 204,80 | 205,60 | 200,80 | 200,80 | -0,99% | 62.865,00 |
| 09.08.2024 | 202,60 | 206,80 | 201,40 | 202,80 | 0,60% | 79.818,00 |
| 08.08.2024 | 200,20 | 202,40 | 199,00 | 201,60 | -0,30% | 42.956,00 |
| 07.08.2024 | 200,60 | 204,40 | 199,70 | 202,20 | 2,12% | 102.856,00 |
| 06.08.2024 | 200,20 | 203,00 | 193,10 | 198,00 | -0,30% | 133.356,00 |
| 05.08.2024 | 195,00 | 199,90 | 188,10 | 198,60 | -2,17% | 199.603,00 |