145,49SEK
0,30%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 145,39 | 146,93 | 144,75 | 144,75 | -0,21% | - |
| 04.09.2025 | 142,60 | 146,50 | 142,45 | 145,05 | 2,08% | 1.926.124,00 |
| 03.09.2025 | 138,35 | 142,30 | 138,35 | 142,10 | 2,75% | 1.911.928,00 |
| 02.09.2025 | 138,40 | 138,80 | 136,85 | 138,30 | -0,07% | 1.922.198,00 |
| 01.09.2025 | 138,85 | 139,35 | 137,40 | 138,40 | -0,32% | 1.057.303,00 |
| 29.08.2025 | 141,00 | 141,20 | 138,75 | 138,85 | -1,73% | 1.296.583,00 |
| 28.08.2025 | 141,90 | 143,30 | 140,70 | 141,30 | -0,18% | 1.009.955,00 |
| 27.08.2025 | 142,20 | 142,80 | 140,55 | 141,55 | -0,46% | 1.269.461,00 |
| 26.08.2025 | 141,90 | 143,25 | 141,10 | 142,20 | 0,04% | 2.589.950,00 |
| 25.08.2025 | 145,15 | 145,30 | 141,95 | 142,15 | -2,07% | 1.297.258,00 |
| 22.08.2025 | 142,10 | 145,70 | 142,10 | 145,15 | 1,79% | 1.598.962,00 |
| 21.08.2025 | 143,70 | 144,70 | 141,70 | 142,60 | -1,11% | 2.226.752,00 |
| 20.08.2025 | 143,70 | 144,85 | 143,40 | 144,20 | -0,03% | 1.774.919,00 |
| 19.08.2025 | 144,00 | 145,95 | 143,70 | 144,25 | 0,17% | 1.908.577,00 |
| 18.08.2025 | 142,60 | 144,90 | 142,20 | 144,00 | 0,59% | 2.669.600,00 |
| 15.08.2025 | 142,35 | 143,80 | 141,15 | 143,15 | 1,24% | 1.799.497,00 |
| 14.08.2025 | 143,00 | 143,30 | 140,85 | 141,40 | -1,36% | 2.232.462,00 |
| 13.08.2025 | 140,00 | 143,75 | 140,00 | 143,35 | 2,54% | 2.472.928,00 |
| 12.08.2025 | 137,55 | 139,80 | 137,00 | 139,80 | 1,67% | 2.067.201,00 |
| 11.08.2025 | 139,50 | 139,70 | 137,25 | 137,50 | -0,87% | 1.656.053,00 |
| 08.08.2025 | 134,95 | 138,75 | 134,95 | 138,70 | 3,31% | 3.299.672,00 |
| 07.08.2025 | 131,95 | 135,50 | 131,70 | 134,25 | 1,86% | 2.509.127,00 |
| 06.08.2025 | 130,75 | 131,85 | 130,65 | 131,80 | 1,15% | 1.461.217,00 |
| 05.08.2025 | 129,35 | 130,30 | 128,80 | 130,30 | 1,09% | 1.137.551,00 |
| 04.08.2025 | 128,35 | 128,90 | 127,50 | 128,90 | 0,43% | 1.577.954,00 |
| 01.08.2025 | 129,20 | 130,55 | 128,15 | 128,35 | -3,02% | 2.548.555,00 |
| 31.07.2025 | 135,65 | 136,20 | 132,00 | 132,35 | -2,58% | 2.884.383,00 |
| 30.07.2025 | 135,35 | 137,40 | 135,30 | 135,85 | -0,62% | 1.714.922,00 |
| 29.07.2025 | 140,70 | 140,95 | 132,55 | 136,70 | -2,91% | 1.600.114,00 |
| 28.07.2025 | 145,15 | 145,85 | 139,50 | 140,80 | -2,39% | 1.660.146,00 |
| 25.07.2025 | 143,00 | 144,25 | 142,50 | 144,25 | 0,42% | 1.430.295,00 |
| 24.07.2025 | 146,30 | 146,40 | 143,25 | 143,65 | -0,90% | 2.002.470,00 |
| 23.07.2025 | 142,40 | 144,95 | 142,30 | 144,95 | 2,80% | 2.291.122,00 |
| 22.07.2025 | 141,00 | 142,45 | 140,60 | 141,00 | 0,14% | 1.533.407,00 |
| 21.07.2025 | 139,40 | 141,45 | 139,10 | 140,80 | 1,22% | 2.344.087,00 |
| 18.07.2025 | 137,25 | 139,90 | 136,75 | 139,10 | 2,17% | 2.118.608,00 |
| 17.07.2025 | 136,40 | 136,55 | 134,65 | 136,15 | 0,48% | 1.396.361,00 |
| 16.07.2025 | 134,30 | 137,05 | 134,30 | 135,50 | 0,18% | 1.320.961,00 |
| 15.07.2025 | 134,25 | 136,75 | 134,25 | 135,25 | 0,93% | 1.131.278,00 |
| 14.07.2025 | 134,15 | 135,60 | 133,95 | 134,00 | -1,11% | 1.293.067,00 |
| 11.07.2025 | 137,50 | 138,15 | 135,50 | 135,50 | -2,20% | 1.351.285,00 |
| 10.07.2025 | 136,80 | 138,65 | 136,30 | 138,55 | 1,76% | 1.470.550,00 |
| 09.07.2025 | 135,25 | 137,05 | 134,80 | 136,15 | 0,67% | 955.067,00 |
| 08.07.2025 | 136,95 | 137,00 | 134,50 | 135,25 | -1,31% | 1.781.536,00 |
| 07.07.2025 | 138,10 | 138,30 | 136,35 | 137,05 | -0,76% | 1.501.475,00 |
| 04.07.2025 | 137,35 | 138,75 | 136,55 | 138,10 | 0,22% | 1.813.682,00 |
| 03.07.2025 | 138,00 | 139,75 | 137,50 | 137,80 | 0,40% | 1.678.245,00 |
| 02.07.2025 | 136,60 | 138,25 | 135,40 | 137,25 | 0,99% | 2.011.265,00 |
| 01.07.2025 | 132,50 | 135,90 | 132,50 | 135,90 | 2,26% | 3.230.461,00 |
| 30.06.2025 | 133,25 | 133,25 | 131,60 | 132,90 | -0,19% | 6.768.251,00 |
| 27.06.2025 | 133,85 | 134,15 | 132,15 | 133,15 | -1,08% | 4.129.263,00 |
| 26.06.2025 | 134,15 | 139,95 | 131,50 | 134,60 | 3,74% | 6.597.997,00 |
| 25.06.2025 | 129,80 | 132,20 | 129,15 | 129,75 | 0,58% | 3.809.257,00 |
| 24.06.2025 | 126,90 | 129,45 | 126,50 | 129,00 | 3,04% | 3.961.275,00 |
| 23.06.2025 | 128,55 | 128,60 | 124,30 | 125,20 | -2,61% | 3.888.564,00 |
| 19.06.2025 | 130,35 | 131,10 | 128,55 | 128,55 | -1,68% | 6.216.494,00 |
| 18.06.2025 | 132,20 | 133,05 | 130,25 | 130,75 | 0,00% | 2.716.542,00 |
| 17.06.2025 | 133,45 | 133,70 | 130,75 | 130,75 | -2,57% | 2.396.111,00 |
| 16.06.2025 | 131,25 | 135,15 | 130,60 | 134,20 | 2,36% | 4.572.976,00 |
| 13.06.2025 | 131,00 | 132,10 | 129,85 | 131,10 | -1,21% | 2.877.067,00 |
| 12.06.2025 | 134,25 | 135,25 | 132,60 | 132,70 | -1,99% | 3.587.163,00 |
| 11.06.2025 | 138,25 | 138,50 | 135,40 | 135,40 | -2,52% | 2.470.800,00 |
| 10.06.2025 | 139,30 | 140,30 | 138,40 | 138,90 | 0,04% | 1.905.689,00 |
| 09.06.2025 | 137,40 | 139,50 | 137,40 | 138,85 | 1,06% | 2.093.368,00 |
| 05.06.2025 | 137,00 | 137,85 | 136,05 | 137,40 | 0,29% | 1.450.000,00 |
| 04.06.2025 | 136,40 | 137,80 | 136,10 | 137,00 | 0,44% | 2.013.920,00 |
| 03.06.2025 | 137,20 | 137,80 | 135,50 | 136,40 | -0,58% | 1.721.360,00 |
| 02.06.2025 | 136,00 | 137,85 | 135,75 | 137,20 | -0,07% | 2.427.400,00 |
| 30.05.2025 | 137,10 | 138,55 | 136,95 | 137,30 | -0,51% | 3.690.354,00 |
| 28.05.2025 | 139,25 | 139,55 | 137,20 | 138,00 | -0,83% | 1.306.435,00 |
| 27.05.2025 | 139,70 | 140,20 | 138,10 | 139,15 | -0,39% | 2.063.266,00 |
| 26.05.2025 | 140,35 | 140,85 | 138,80 | 139,70 | 0,61% | 856.276,00 |
| 23.05.2025 | 138,80 | 141,30 | 137,70 | 138,85 | -0,36% | 2.575.877,00 |
| 22.05.2025 | 140,00 | 140,90 | 138,70 | 139,35 | -1,14% | 2.658.641,00 |
| 21.05.2025 | 141,65 | 141,65 | 139,40 | 140,95 | -0,81% | 2.578.281,00 |
| 20.05.2025 | 143,90 | 143,90 | 140,00 | 142,10 | -1,35% | 4.491.089,00 |
| 19.05.2025 | 145,80 | 146,20 | 143,30 | 144,05 | -1,23% | 2.174.210,00 |
| 16.05.2025 | 145,75 | 148,75 | 145,05 | 145,85 | 0,76% | 3.395.392,00 |
| 15.05.2025 | 144,70 | 145,65 | 143,45 | 144,75 | -0,10% | 3.674.666,00 |
| 14.05.2025 | 147,35 | 147,45 | 144,55 | 144,90 | -1,29% | 2.993.174,00 |
| 13.05.2025 | 144,00 | 146,95 | 143,95 | 146,80 | 1,77% | 4.035.140,00 |
| 12.05.2025 | 140,00 | 145,50 | 140,00 | 144,25 | 3,85% | 4.006.512,00 |
| 09.05.2025 | 136,85 | 139,15 | 136,85 | 138,90 | 1,50% | 1.713.200,00 |
| 08.05.2025 | 133,95 | 138,20 | 133,60 | 136,85 | -0,04% | 2.196.169,00 |
| 07.05.2025 | 138,10 | 138,60 | 136,60 | 136,90 | -1,76% | 2.446.625,00 |
| 06.05.2025 | 139,00 | 139,90 | 138,20 | 139,35 | -0,11% | 2.883.322,00 |
| 05.05.2025 | 140,80 | 141,25 | 139,50 | 139,50 | -0,85% | 1.905.091,00 |
| 02.05.2025 | 141,10 | 142,00 | 139,70 | 140,70 | 0,46% | 2.074.229,00 |
| 30.04.2025 | 138,90 | 140,35 | 138,35 | 140,05 | 0,72% | 1.616.374,00 |
| 29.04.2025 | 141,20 | 141,20 | 138,55 | 139,05 | -1,14% | 2.626.080,00 |
| 28.04.2025 | 142,00 | 142,00 | 140,20 | 140,65 | -0,53% | 2.383.433,00 |
| 25.04.2025 | 142,85 | 143,25 | 141,15 | 141,40 | -0,25% | 2.148.533,00 |
| 24.04.2025 | 141,95 | 142,85 | 140,70 | 141,75 | -0,87% | 2.181.307,00 |
| 23.04.2025 | 143,25 | 145,00 | 142,10 | 143,00 | 0,88% | 2.580.474,00 |
| 22.04.2025 | 140,00 | 143,35 | 139,95 | 141,75 | 1,98% | 2.513.133,00 |
| 17.04.2025 | 137,95 | 139,65 | 137,35 | 139,00 | 0,25% | 1.161.197,00 |
| 16.04.2025 | 136,10 | 138,90 | 136,10 | 138,65 | 1,06% | 3.131.428,00 |
| 15.04.2025 | 136,15 | 137,25 | 135,00 | 137,20 | 1,14% | 2.472.607,00 |
| 14.04.2025 | 133,80 | 136,10 | 132,75 | 135,65 | 3,43% | 2.909.726,00 |
| 11.04.2025 | 130,60 | 131,50 | 128,85 | 131,15 | 1,75% | 3.549.473,00 |