179,41SEK
0,59%
Echtzeit-Aktienkurs HENNES + MAURITZ B SK-125
Bid:
Ask:
Aktienkurse zur HENNES + MAURITZ B SK-125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 177,60 | 180,65 | 177,60 | 179,70 | 0,76% | 3.734.340,00 |
| 19.09.2024 | 179,65 | 180,65 | 177,05 | 178,35 | 1,71% | 2.123.099,00 |
| 18.09.2024 | 175,40 | 176,10 | 173,95 | 175,35 | -0,09% | 1.630.893,00 |
| 17.09.2024 | 170,60 | 175,85 | 170,30 | 175,50 | 2,87% | 3.906.749,00 |
| 16.09.2024 | 164,40 | 170,65 | 164,15 | 170,60 | 3,14% | 3.466.219,00 |
| 13.09.2024 | 161,20 | 166,80 | 161,10 | 165,40 | 2,61% | 2.191.369,00 |
| 12.09.2024 | 159,00 | 162,75 | 158,80 | 161,20 | 2,74% | 2.053.008,00 |
| 11.09.2024 | 155,20 | 159,90 | 155,15 | 156,90 | 1,16% | 3.685.631,00 |
| 10.09.2024 | 156,75 | 159,45 | 153,90 | 155,10 | -1,15% | 3.091.468,00 |
| 09.09.2024 | 158,55 | 159,55 | 156,35 | 156,90 | -0,60% | 2.005.065,00 |
| 06.09.2024 | 159,60 | 160,15 | 157,00 | 157,85 | -1,44% | 2.699.234,00 |
| 05.09.2024 | 162,00 | 162,00 | 160,10 | 160,15 | -1,54% | 1.726.034,00 |
| 04.09.2024 | 160,45 | 162,65 | 160,25 | 162,65 | -0,09% | 1.647.708,00 |
| 03.09.2024 | 162,25 | 163,75 | 162,05 | 162,80 | 0,31% | 1.833.704,00 |
| 02.09.2024 | 162,30 | 162,70 | 159,90 | 162,30 | -0,12% | 1.282.942,00 |
| 30.08.2024 | 160,25 | 164,05 | 160,25 | 162,50 | 0,68% | 3.485.406,00 |
| 29.08.2024 | 160,00 | 162,80 | 159,60 | 161,40 | -0,22% | 2.804.489,00 |
| 28.08.2024 | 164,20 | 164,70 | 161,55 | 161,75 | -3,11% | 3.056.495,00 |
| 27.08.2024 | 167,00 | 168,25 | 166,40 | 166,95 | -0,06% | 1.367.257,00 |
| 26.08.2024 | 166,15 | 168,45 | 165,95 | 167,05 | 0,54% | 1.429.306,00 |
| 23.08.2024 | 163,20 | 166,65 | 162,70 | 166,15 | 2,09% | 1.959.967,00 |
| 22.08.2024 | 162,60 | 164,60 | 162,45 | 162,75 | 0,06% | 1.401.974,00 |
| 21.08.2024 | 161,80 | 162,70 | 160,85 | 162,65 | 0,53% | 1.959.514,00 |
| 20.08.2024 | 162,00 | 163,95 | 160,65 | 161,80 | -0,46% | 3.250.119,00 |
| 19.08.2024 | 161,30 | 163,10 | 161,15 | 162,55 | 0,93% | 1.382.961,00 |
| 16.08.2024 | 159,90 | 161,95 | 159,70 | 161,05 | 0,94% | 3.110.728,00 |
| 15.08.2024 | 158,55 | 160,65 | 158,20 | 159,55 | 1,08% | 1.805.776,00 |
| 14.08.2024 | 157,25 | 158,25 | 156,50 | 157,85 | 0,86% | 1.588.610,00 |
| 13.08.2024 | 158,50 | 158,85 | 153,65 | 156,50 | -0,82% | 2.681.231,00 |
| 12.08.2024 | 159,15 | 159,85 | 157,60 | 157,80 | -0,22% | 1.425.362,00 |
| 09.08.2024 | 157,75 | 160,00 | 157,10 | 158,15 | 0,38% | 1.048.728,00 |
| 08.08.2024 | 157,10 | 157,75 | 155,15 | 157,55 | -0,25% | 1.644.034,00 |
| 07.08.2024 | 157,30 | 158,90 | 156,55 | 157,95 | 0,51% | 1.952.034,00 |
| 06.08.2024 | 160,00 | 160,10 | 156,10 | 157,15 | -0,79% | 2.006.825,00 |
| 05.08.2024 | 156,50 | 158,50 | 154,00 | 158,40 | -1,28% | 3.221.850,00 |
| 02.08.2024 | 163,75 | 165,00 | 159,70 | 160,45 | -2,99% | 2.874.083,00 |
| 01.08.2024 | 166,45 | 168,35 | 164,95 | 165,40 | -0,51% | 1.644.708,00 |
| 31.07.2024 | 168,55 | 170,20 | 166,25 | 166,25 | -0,72% | 2.197.722,00 |
| 30.07.2024 | 166,45 | 168,45 | 166,45 | 167,45 | 0,60% | 1.802.046,00 |
| 29.07.2024 | 167,15 | 168,80 | 166,25 | 166,45 | 0,30% | 1.292.184,00 |
| 26.07.2024 | 165,70 | 166,65 | 164,75 | 165,95 | 0,21% | 1.544.528,00 |
| 25.07.2024 | 163,50 | 165,60 | 162,20 | 165,60 | 0,58% | 1.385.597,00 |
| 24.07.2024 | 166,00 | 166,05 | 163,00 | 164,65 | -0,87% | 2.459.001,00 |
| 23.07.2024 | 167,15 | 167,80 | 166,05 | 166,10 | -0,63% | 2.004.940,00 |
| 22.07.2024 | 167,75 | 169,40 | 165,30 | 167,15 | -1,07% | 2.626.697,00 |
| 19.07.2024 | 169,05 | 170,25 | 168,50 | 168,95 | -0,91% | 1.290.016,00 |
| 18.07.2024 | 169,70 | 171,80 | 168,25 | 170,50 | 0,89% | 1.856.213,00 |
| 17.07.2024 | 171,00 | 171,20 | 167,90 | 169,00 | -1,54% | 2.368.697,00 |
| 16.07.2024 | 171,30 | 172,05 | 170,10 | 171,65 | -0,55% | 1.233.090,00 |
| 15.07.2024 | 173,50 | 174,35 | 171,35 | 172,60 | -0,98% | 1.328.919,00 |
| 12.07.2024 | 171,00 | 175,85 | 170,75 | 174,30 | 2,38% | 2.561.739,00 |
| 11.07.2024 | 170,85 | 171,35 | 168,60 | 170,25 | 0,32% | 2.306.801,00 |
| 10.07.2024 | 169,85 | 169,85 | 167,70 | 169,70 | 0,56% | 2.047.947,00 |
| 09.07.2024 | 170,40 | 170,55 | 168,20 | 168,75 | -1,26% | 2.109.126,00 |
| 08.07.2024 | 170,10 | 171,10 | 168,60 | 170,90 | 0,47% | 1.655.615,00 |
| 05.07.2024 | 170,15 | 172,35 | 169,90 | 170,10 | 0,09% | 1.735.962,00 |
| 04.07.2024 | 170,00 | 172,45 | 169,65 | 169,95 | 0,47% | 2.090.047,00 |
| 03.07.2024 | 167,50 | 169,80 | 165,10 | 169,15 | 2,64% | 4.033.154,00 |
| 02.07.2024 | 167,00 | 168,45 | 163,45 | 164,80 | -1,58% | 4.053.422,00 |
| 01.07.2024 | 168,30 | 170,00 | 167,00 | 167,45 | -0,12% | 4.442.577,00 |
| 28.06.2024 | 169,40 | 169,60 | 165,70 | 167,65 | -1,03% | 6.875.893,00 |
| 27.06.2024 | 171,00 | 173,40 | 165,45 | 169,40 | -12,97% | 15.281.880,00 |
| 26.06.2024 | 192,00 | 195,05 | 191,75 | 194,65 | 2,10% | 3.682.901,00 |
| 25.06.2024 | 193,30 | 193,75 | 187,45 | 190,65 | -1,22% | 2.005.391,00 |
| 24.06.2024 | 192,05 | 195,10 | 190,15 | 193,00 | -0,62% | 2.290.262,00 |
| 20.06.2024 | 191,45 | 194,20 | 190,30 | 194,20 | 1,65% | 4.135.714,00 |
| 19.06.2024 | 191,10 | 192,10 | 189,35 | 191,05 | -0,44% | 1.357.004,00 |
| 18.06.2024 | 189,50 | 192,15 | 188,70 | 191,90 | 1,88% | 1.947.783,00 |
| 17.06.2024 | 188,60 | 189,60 | 186,10 | 188,35 | -0,13% | 2.957.361,00 |
| 14.06.2024 | 187,20 | 191,15 | 186,45 | 188,60 | 2,42% | 3.408.461,00 |
| 13.06.2024 | 185,75 | 185,75 | 182,35 | 184,15 | -1,10% | 2.097.767,00 |
| 12.06.2024 | 184,15 | 187,25 | 182,80 | 186,20 | 1,67% | 1.706.488,00 |
| 11.06.2024 | 186,10 | 187,45 | 183,15 | 183,15 | -0,70% | 1.544.243,00 |
| 10.06.2024 | 185,05 | 185,95 | 183,30 | 184,45 | -1,47% | 1.752.181,00 |
| 07.06.2024 | 185,30 | 187,90 | 183,40 | 187,20 | 1,57% | 2.043.635,00 |
| 05.06.2024 | 185,00 | 187,40 | 183,70 | 184,30 | 0,35% | 1.485.859,00 |
| 04.06.2024 | 184,00 | 184,75 | 181,80 | 183,65 | -0,19% | 1.268.348,00 |
| 03.06.2024 | 187,00 | 188,30 | 183,70 | 184,00 | -0,86% | 1.678.908,00 |
| 31.05.2024 | 186,60 | 187,55 | 182,40 | 185,60 | 0,46% | 9.481.281,00 |
| 30.05.2024 | 183,00 | 184,85 | 182,55 | 184,75 | 1,01% | 1.421.714,00 |
| 29.05.2024 | 187,35 | 187,35 | 182,75 | 182,90 | -2,69% | 2.717.866,00 |
| 28.05.2024 | 188,20 | 189,45 | 185,60 | 187,95 | 0,27% | 2.307.952,00 |
| 27.05.2024 | 187,25 | 187,70 | 184,75 | 187,45 | 0,11% | 719.402,00 |
| 24.05.2024 | 185,60 | 189,90 | 185,35 | 187,25 | 0,73% | 2.297.751,00 |
| 23.05.2024 | 189,00 | 189,00 | 183,95 | 185,90 | -1,14% | 3.180.168,00 |
| 22.05.2024 | 187,50 | 189,25 | 187,35 | 188,05 | -0,03% | 2.026.216,00 |
| 21.05.2024 | 185,25 | 188,10 | 184,60 | 188,10 | 1,54% | 2.351.731,00 |
| 20.05.2024 | 181,30 | 186,05 | 180,50 | 185,25 | 2,18% | 2.949.947,00 |
| 17.05.2024 | 178,00 | 181,85 | 178,00 | 181,30 | 3,39% | 2.711.791,00 |
| 16.05.2024 | 173,00 | 176,35 | 172,60 | 175,35 | 0,57% | 1.997.430,00 |
| 15.05.2024 | 176,25 | 176,25 | 173,85 | 174,35 | -0,97% | 2.072.171,00 |
| 14.05.2024 | 172,95 | 176,05 | 172,65 | 176,05 | 1,82% | 2.091.645,00 |
| 13.05.2024 | 170,55 | 173,20 | 170,00 | 172,90 | 1,38% | 1.767.221,00 |
| 10.05.2024 | 168,35 | 170,55 | 167,30 | 170,55 | 1,76% | 1.866.763,00 |
| 08.05.2024 | 169,05 | 169,05 | 166,50 | 167,60 | -1,03% | 1.431.634,00 |
| 07.05.2024 | 169,55 | 170,40 | 168,80 | 169,35 | 0,42% | 1.372.283,00 |
| 06.05.2024 | 168,75 | 169,30 | 167,50 | 168,65 | -1,69% | 1.405.414,00 |
| 03.05.2024 | 172,65 | 173,30 | 169,95 | 171,55 | -0,29% | 2.720.848,00 |
| 02.05.2024 | 177,00 | 177,60 | 170,65 | 172,05 | -2,66% | 2.604.898,00 |
| 30.04.2024 | 179,30 | 179,30 | 173,35 | 176,75 | -1,42% | 2.028.024,00 |