169,54SEK
-3,37%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 172,89 | 174,01 | 168,89 | 170,48 | -2,83% | - |
| 18.03.2026 | 179,70 | 179,85 | 174,75 | 175,45 | -2,07% | 1.994.523,00 |
| 17.03.2026 | 180,65 | 182,30 | 179,15 | 179,15 | -0,42% | 1.115.572,00 |
| 16.03.2026 | 180,35 | 181,10 | 179,40 | 179,90 | -0,33% | 1.140.700,00 |
| 13.03.2026 | 178,25 | 181,85 | 176,80 | 180,50 | 0,22% | 1.522.547,00 |
| 12.03.2026 | 181,10 | 181,80 | 177,85 | 180,10 | -0,55% | 1.689.807,00 |
| 11.03.2026 | 182,00 | 183,00 | 178,10 | 181,10 | 0,28% | 1.451.016,00 |
| 10.03.2026 | 180,20 | 182,75 | 179,75 | 180,60 | 1,78% | 1.665.860,00 |
| 09.03.2026 | 174,80 | 178,35 | 173,70 | 177,45 | -0,53% | 1.714.056,00 |
| 06.03.2026 | 180,80 | 182,85 | 177,50 | 178,40 | -1,52% | 1.664.143,00 |
| 05.03.2026 | 183,95 | 185,90 | 180,35 | 181,15 | -1,71% | 1.512.770,00 |
| 04.03.2026 | 180,20 | 184,30 | 179,05 | 184,30 | 2,56% | 1.629.670,00 |
| 03.03.2026 | 182,50 | 183,50 | 178,80 | 179,70 | -3,52% | 1.952.774,00 |
| 02.03.2026 | 189,25 | 189,75 | 185,40 | 186,25 | -3,35% | 2.212.099,00 |
| 27.02.2026 | 193,90 | 194,30 | 191,45 | 192,70 | -0,80% | 1.912.089,00 |
| 26.02.2026 | 192,30 | 194,25 | 190,55 | 194,25 | 1,01% | 2.568.202,00 |
| 25.02.2026 | 187,55 | 193,80 | 187,50 | 192,30 | 2,53% | 2.952.852,00 |
| 24.02.2026 | 183,50 | 187,85 | 183,40 | 187,55 | 3,39% | 2.699.614,00 |
| 23.02.2026 | 182,95 | 184,60 | 180,55 | 181,40 | -0,85% | 1.702.295,00 |
| 20.02.2026 | 184,60 | 184,75 | 180,80 | 182,95 | -0,84% | 2.514.895,00 |
| 19.02.2026 | 184,20 | 186,65 | 184,10 | 184,50 | 0,27% | 1.120.454,00 |
| 18.02.2026 | 185,00 | 187,05 | 183,10 | 184,00 | -2,31% | 2.128.549,00 |
| 17.02.2026 | 188,00 | 190,85 | 186,60 | 188,35 | 0,32% | 1.707.324,00 |
| 16.02.2026 | 185,80 | 188,45 | 184,50 | 187,75 | 1,19% | 1.306.057,00 |
| 13.02.2026 | 186,30 | 187,05 | 184,95 | 185,55 | -1,41% | 1.945.473,00 |
| 12.02.2026 | 187,00 | 189,30 | 186,20 | 188,20 | 1,21% | 1.936.852,00 |
| 11.02.2026 | 185,30 | 187,80 | 183,55 | 185,95 | 0,32% | 1.805.763,00 |
| 10.02.2026 | 183,40 | 186,40 | 182,85 | 185,35 | 1,37% | 2.337.892,00 |
| 09.02.2026 | 188,30 | 188,80 | 179,95 | 182,85 | -2,66% | 2.991.548,00 |
| 06.02.2026 | 185,90 | 187,85 | 182,60 | 187,85 | 1,46% | 1.692.140,00 |
| 05.02.2026 | 183,90 | 185,85 | 182,65 | 185,15 | 1,04% | 2.416.562,00 |
| 04.02.2026 | 176,95 | 183,25 | 176,90 | 183,25 | 3,71% | 3.221.936,00 |
| 03.02.2026 | 177,30 | 178,55 | 174,90 | 176,70 | -0,06% | 2.146.939,00 |
| 02.02.2026 | 177,50 | 179,85 | 174,20 | 176,80 | -0,87% | 2.534.154,00 |
| 30.01.2026 | 175,90 | 179,00 | 173,00 | 178,35 | 1,39% | 2.142.218,00 |
| 29.01.2026 | 170,15 | 178,70 | 169,65 | 175,90 | -0,73% | 5.149.782,00 |
| 28.01.2026 | 175,30 | 179,00 | 175,30 | 177,20 | 0,68% | 2.718.013,00 |
| 27.01.2026 | 176,15 | 178,25 | 175,45 | 176,00 | 0,00% | 1.407.180,00 |
| 26.01.2026 | 175,95 | 176,65 | 174,55 | 176,00 | 0,03% | 1.102.623,00 |
| 23.01.2026 | 176,65 | 177,25 | 175,15 | 175,95 | -0,40% | 1.878.103,00 |
| 22.01.2026 | 176,50 | 178,40 | 176,35 | 176,65 | 0,66% | 1.264.327,00 |
| 21.01.2026 | 176,25 | 177,90 | 174,80 | 175,50 | -0,76% | 1.281.426,00 |
| 20.01.2026 | 174,00 | 178,25 | 173,85 | 176,85 | 1,06% | 2.101.025,00 |
| 19.01.2026 | 175,05 | 175,55 | 173,50 | 175,00 | -1,44% | 1.822.238,00 |
| 16.01.2026 | 178,85 | 180,00 | 176,65 | 177,55 | -1,00% | 1.932.748,00 |
| 15.01.2026 | 181,60 | 181,65 | 178,90 | 179,35 | -1,21% | 1.918.389,00 |
| 14.01.2026 | 181,10 | 182,25 | 179,05 | 181,55 | 0,25% | 1.726.263,00 |
| 13.01.2026 | 180,00 | 181,90 | 179,40 | 181,10 | 0,86% | 1.553.779,00 |
| 12.01.2026 | 178,60 | 180,95 | 176,60 | 179,55 | 0,25% | 1.868.546,00 |
| 09.01.2026 | 179,10 | 179,95 | 177,05 | 179,10 | 0,28% | 1.888.982,00 |
| 08.01.2026 | 183,00 | 183,00 | 176,20 | 178,60 | -3,56% | 2.921.980,00 |
| 07.01.2026 | 186,20 | 187,45 | 184,00 | 185,20 | 1,40% | 1.981.777,00 |
| 05.01.2026 | 185,10 | 185,15 | 182,60 | 182,65 | -1,32% | 925.486,00 |
| 02.01.2026 | 186,70 | 188,20 | 184,10 | 185,10 | -0,43% | 1.347.356,00 |
| 30.12.2025 | 185,00 | 186,65 | 184,60 | 185,90 | -0,13% | 1.326.275,00 |
| 29.12.2025 | 185,20 | 187,05 | 185,20 | 186,15 | 1,11% | 1.296.673,00 |
| 23.12.2025 | 184,30 | 185,55 | 183,95 | 184,10 | 0,05% | 1.181.105,00 |
| 22.12.2025 | 184,05 | 184,55 | 183,20 | 184,00 | 0,05% | 1.170.468,00 |
| 19.12.2025 | 187,30 | 188,35 | 182,35 | 183,90 | -2,05% | 4.538.822,00 |
| 18.12.2025 | 183,00 | 187,80 | 182,60 | 187,75 | 3,64% | 3.439.041,00 |
| 17.12.2025 | 180,80 | 182,20 | 180,75 | 181,15 | 0,30% | 1.470.733,00 |
| 16.12.2025 | 180,40 | 183,35 | 179,85 | 180,60 | 0,22% | 2.147.659,00 |
| 15.12.2025 | 180,70 | 183,40 | 180,20 | 180,20 | -0,17% | 2.436.178,00 |
| 12.12.2025 | 178,65 | 181,85 | 177,55 | 180,50 | 1,04% | 2.109.661,00 |
| 11.12.2025 | 176,00 | 180,60 | 175,40 | 178,65 | 2,58% | 2.715.980,00 |
| 10.12.2025 | 172,25 | 174,15 | 171,60 | 174,15 | 0,81% | 1.418.314,00 |
| 09.12.2025 | 173,90 | 174,00 | 171,55 | 172,75 | -0,69% | 1.585.849,00 |
| 08.12.2025 | 176,40 | 176,75 | 173,70 | 173,95 | -1,50% | 1.682.117,00 |
| 05.12.2025 | 177,60 | 178,25 | 175,65 | 176,60 | -0,67% | 1.686.207,00 |
| 04.12.2025 | 179,65 | 180,45 | 177,25 | 177,80 | -0,92% | 1.855.521,00 |
| 03.12.2025 | 179,80 | 182,20 | 179,20 | 179,45 | 0,67% | 2.147.882,00 |
| 02.12.2025 | 176,05 | 180,35 | 175,30 | 178,25 | 1,25% | 2.445.726,00 |
| 01.12.2025 | 170,95 | 176,05 | 169,40 | 176,05 | 2,77% | 2.232.123,00 |
| 28.11.2025 | 173,70 | 174,40 | 170,50 | 171,30 | -1,35% | 5.860.280,00 |
| 27.11.2025 | 173,75 | 174,65 | 172,85 | 173,65 | -0,32% | 1.142.795,00 |
| 26.11.2025 | 172,65 | 175,95 | 172,65 | 174,20 | 1,10% | 2.001.459,00 |
| 25.11.2025 | 172,20 | 173,15 | 169,80 | 172,30 | -0,69% | 2.557.305,00 |
| 24.11.2025 | 172,80 | 173,50 | 171,85 | 173,50 | 0,64% | 6.156.715,00 |
| 21.11.2025 | 170,60 | 173,35 | 169,35 | 172,40 | 0,58% | 2.289.818,00 |
| 20.11.2025 | 175,40 | 175,75 | 170,70 | 171,40 | -1,89% | 1.833.192,00 |
| 19.11.2025 | 173,10 | 175,50 | 172,50 | 174,70 | 0,92% | 1.059.708,00 |
| 18.11.2025 | 175,00 | 175,45 | 172,75 | 173,10 | -2,09% | 1.987.410,00 |
| 17.11.2025 | 181,30 | 181,30 | 176,15 | 176,80 | -2,80% | 2.042.701,00 |
| 14.11.2025 | 183,40 | 185,50 | 180,95 | 181,90 | -1,09% | 2.188.149,00 |
| 13.11.2025 | 182,20 | 185,20 | 182,05 | 183,90 | 1,27% | 2.314.364,00 |
| 12.11.2025 | 179,40 | 182,00 | 178,50 | 181,60 | 1,23% | 2.698.249,00 |
| 11.11.2025 | 177,65 | 179,60 | 175,90 | 179,40 | 0,99% | 1.759.460,00 |
| 10.11.2025 | 173,50 | 177,65 | 173,50 | 177,65 | 2,81% | 1.771.060,00 |
| 07.11.2025 | 171,55 | 173,65 | 170,80 | 172,80 | 0,91% | 1.828.489,00 |
| 06.11.2025 | 169,10 | 171,25 | 168,50 | 171,25 | -0,58% | 2.396.949,00 |
| 05.11.2025 | 171,00 | 174,70 | 171,00 | 172,25 | 0,53% | 2.156.944,00 |
| 04.11.2025 | 174,50 | 174,95 | 170,40 | 171,35 | -2,53% | 2.243.237,00 |
| 03.11.2025 | 178,10 | 179,05 | 175,80 | 175,80 | -2,50% | 3.015.940,00 |
| 31.10.2025 | 179,60 | 180,30 | 178,65 | 180,30 | 0,22% | 652.693,00 |
| 30.10.2025 | 178,95 | 179,95 | 177,90 | 179,90 | 0,45% | 1.147.286,00 |
| 29.10.2025 | 181,50 | 182,35 | 178,45 | 179,10 | -0,91% | 1.305.852,00 |
| 28.10.2025 | 181,00 | 181,90 | 179,75 | 180,75 | -0,03% | 843.419,00 |
| 27.10.2025 | 180,20 | 181,05 | 180,00 | 180,80 | 0,39% | 841.628,00 |
| 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 |