179,86SEK
-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 |
|---|---|---|---|---|---|---|
| 24.10.2025 | 180,00 | 181,50 | 179,35 | 180,10 | -0,17% | 971.628,00 |
| 23.10.2025 | 179,00 | 180,40 | 178,65 | 180,40 | 1,04% | 1.166.850,00 |
| 22.10.2025 | 178,15 | 179,15 | 177,40 | 178,55 | 0,22% | 1.213.770,00 |
| 21.10.2025 | 178,90 | 178,90 | 176,90 | 178,15 | -0,22% | 801.356,00 |
| 20.10.2025 | 176,50 | 178,55 | 176,00 | 178,55 | 1,19% | 1.921.854,00 |
| 17.10.2025 | 174,60 | 177,55 | 173,85 | 176,45 | 0,48% | 1.899.918,00 |
| 16.10.2025 | 173,55 | 175,60 | 172,50 | 175,60 | 1,39% | 1.720.623,00 |
| 15.10.2025 | 172,10 | 174,15 | 171,55 | 173,20 | 1,29% | 1.965.530,00 |
| 14.10.2025 | 168,50 | 171,95 | 168,30 | 171,00 | 0,83% | 1.340.753,00 |
| 13.10.2025 | 168,70 | 170,35 | 168,55 | 169,60 | 0,77% | 1.284.920,00 |
| 10.10.2025 | 169,60 | 171,60 | 168,15 | 168,30 | -0,36% | 1.639.418,00 |
| 09.10.2025 | 172,50 | 173,10 | 167,85 | 168,90 | -2,09% | 2.862.160,00 |
| 08.10.2025 | 175,25 | 175,75 | 172,50 | 172,50 | -1,68% | 2.718.512,00 |
| 07.10.2025 | 179,40 | 179,55 | 175,40 | 175,45 | -2,34% | 1.964.891,00 |
| 06.10.2025 | 178,60 | 180,75 | 177,55 | 179,65 | 0,56% | 2.461.795,00 |
| 03.10.2025 | 177,50 | 178,65 | 176,65 | 178,65 | 0,73% | 1.672.260,00 |
| 02.10.2025 | 176,85 | 178,35 | 176,05 | 177,35 | 0,77% | 2.904.013,00 |
| 01.10.2025 | 174,00 | 177,40 | 173,95 | 176,00 | 0,43% | 2.192.751,00 |
| 30.09.2025 | 173,00 | 175,25 | 171,40 | 175,25 | 1,30% | 3.820.792,00 |
| 29.09.2025 | 173,35 | 174,00 | 172,05 | 173,00 | 0,00% | 3.379.126,00 |
| 26.09.2025 | 171,40 | 173,95 | 170,80 | 173,00 | 1,02% | 4.864.248,00 |
| 25.09.2025 | 171,60 | 174,55 | 167,20 | 171,25 | 9,78% | 10.743.151,00 |
| 24.09.2025 | 155,70 | 157,50 | 155,00 | 156,00 | 0,19% | 3.022.536,00 |
| 23.09.2025 | 152,80 | 155,70 | 152,45 | 155,70 | 2,13% | 2.388.881,00 |
| 22.09.2025 | 153,00 | 153,20 | 151,30 | 152,45 | 0,07% | 1.671.362,00 |
| 19.09.2025 | 152,05 | 154,30 | 151,35 | 152,35 | -1,46% | 2.746.756,00 |
| 18.09.2025 | 155,00 | 156,55 | 152,70 | 154,60 | -0,03% | 2.142.577,00 |
| 17.09.2025 | 151,95 | 155,15 | 151,50 | 154,65 | 2,28% | 3.222.793,00 |
| 16.09.2025 | 148,50 | 151,95 | 147,90 | 151,20 | 2,09% | 3.021.939,00 |
| 15.09.2025 | 146,55 | 148,10 | 146,25 | 148,10 | 1,33% | 1.734.131,00 |
| 12.09.2025 | 147,85 | 147,90 | 145,05 | 146,15 | -1,12% | 1.570.051,00 |
| 11.09.2025 | 148,40 | 149,30 | 147,15 | 147,80 | -0,54% | 1.937.647,00 |
| 10.09.2025 | 148,35 | 150,55 | 148,35 | 148,60 | 0,47% | 1.819.430,00 |
| 09.09.2025 | 147,75 | 150,10 | 147,65 | 147,90 | 0,20% | 1.612.384,00 |
| 08.09.2025 | 145,65 | 148,10 | 145,05 | 147,60 | 1,41% | 1.036.501,00 |
| 05.09.2025 | 145,75 | 147,00 | 145,40 | 145,55 | 0,34% | 1.619.965,00 |
| 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 |