143,92SEK
-0,51%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 143,97 | 144,36 | 142,94 | 144,03 | -0,43% | - |
| 27.02.2025 | 144,95 | 147,10 | 144,05 | 144,65 | -1,06% | 3.107.029,00 |
| 26.02.2025 | 143,40 | 147,05 | 143,20 | 146,20 | 1,46% | 3.137.766,00 |
| 25.02.2025 | 140,80 | 144,40 | 140,25 | 144,10 | 0,91% | 3.634.731,00 |
| 24.02.2025 | 141,45 | 142,80 | 140,40 | 142,80 | 0,95% | 1.743.804,00 |
| 21.02.2025 | 141,25 | 143,15 | 140,60 | 141,45 | -0,18% | 3.495.925,00 |
| 20.02.2025 | 142,00 | 142,20 | 140,20 | 141,70 | -0,32% | 3.236.820,00 |
| 19.02.2025 | 144,80 | 146,00 | 141,30 | 142,15 | -1,93% | 3.582.328,00 |
| 18.02.2025 | 149,65 | 149,65 | 144,25 | 144,95 | -3,66% | 5.319.339,00 |
| 17.02.2025 | 150,65 | 152,20 | 150,10 | 150,45 | -0,56% | 2.237.686,00 |
| 14.02.2025 | 152,50 | 153,30 | 151,30 | 151,30 | -0,56% | 1.918.339,00 |
| 13.02.2025 | 151,45 | 152,65 | 150,30 | 152,15 | 1,23% | 2.167.647,00 |
| 12.02.2025 | 148,60 | 151,80 | 147,75 | 150,30 | 0,07% | 2.479.650,00 |
| 11.02.2025 | 148,20 | 150,30 | 148,00 | 150,20 | 0,97% | 1.420.853,00 |
| 10.02.2025 | 148,20 | 149,60 | 147,40 | 148,75 | 0,44% | 2.255.062,00 |
| 07.02.2025 | 150,75 | 151,75 | 147,25 | 148,10 | -1,79% | 2.479.703,00 |
| 06.02.2025 | 148,25 | 151,30 | 147,60 | 150,80 | 1,89% | 2.838.202,00 |
| 05.02.2025 | 147,75 | 148,70 | 146,50 | 148,00 | -0,20% | 2.365.087,00 |
| 04.02.2025 | 145,40 | 148,40 | 144,45 | 148,30 | 1,85% | 2.800.823,00 |
| 03.02.2025 | 145,00 | 147,00 | 144,60 | 145,60 | -1,75% | 4.643.637,00 |
| 31.01.2025 | 148,00 | 151,25 | 147,40 | 148,20 | -0,34% | 5.338.405,00 |
| 30.01.2025 | 145,95 | 152,65 | 144,55 | 148,70 | -3,44% | 11.626.369,00 |
| 29.01.2025 | 153,95 | 154,75 | 152,45 | 154,00 | 0,92% | 3.219.889,00 |
| 28.01.2025 | 149,90 | 153,50 | 149,55 | 152,60 | 2,18% | 2.302.620,00 |
| 27.01.2025 | 149,65 | 152,25 | 149,00 | 149,35 | -0,76% | 2.287.045,00 |
| 24.01.2025 | 149,50 | 151,95 | 148,45 | 150,50 | 1,42% | 1.923.144,00 |
| 23.01.2025 | 149,10 | 149,70 | 146,65 | 148,40 | -0,70% | 3.263.263,00 |
| 22.01.2025 | 149,20 | 150,45 | 148,75 | 149,45 | 0,17% | 2.237.697,00 |
| 21.01.2025 | 149,10 | 149,75 | 148,35 | 149,20 | 0,07% | 1.871.241,00 |
| 20.01.2025 | 150,00 | 151,10 | 148,05 | 149,10 | -1,23% | 2.038.366,00 |
| 17.01.2025 | 148,90 | 151,75 | 147,85 | 150,95 | 1,86% | 3.158.308,00 |
| 16.01.2025 | 150,60 | 151,50 | 148,05 | 148,20 | 0,07% | 2.171.537,00 |
| 15.01.2025 | 144,50 | 148,75 | 144,50 | 148,10 | 2,60% | 1.965.675,00 |
| 14.01.2025 | 144,75 | 145,35 | 144,00 | 144,35 | 0,42% | 1.727.140,00 |
| 13.01.2025 | 144,00 | 144,85 | 143,45 | 143,75 | -0,55% | 1.575.890,00 |
| 10.01.2025 | 145,80 | 146,25 | 144,30 | 144,55 | -1,16% | 1.392.600,00 |
| 09.01.2025 | 145,50 | 146,25 | 144,55 | 146,25 | -0,34% | 1.570.081,00 |
| 08.01.2025 | 149,20 | 150,30 | 145,80 | 146,75 | -1,71% | 1.991.088,00 |
| 07.01.2025 | 146,45 | 150,50 | 146,00 | 149,30 | 1,74% | 3.319.551,00 |
| 03.01.2025 | 148,10 | 148,90 | 146,30 | 146,75 | -1,34% | 1.679.631,00 |
| 02.01.2025 | 149,95 | 150,85 | 146,80 | 148,75 | -0,23% | 1.842.026,00 |
| 30.12.2024 | 148,40 | 149,55 | 147,60 | 149,10 | 0,03% | 1.562.988,00 |
| 27.12.2024 | 150,05 | 150,20 | 148,30 | 149,05 | 0,03% | 1.548.847,00 |
| 23.12.2024 | 151,00 | 152,70 | 149,00 | 149,00 | -1,26% | 1.875.786,00 |
| 20.12.2024 | 148,00 | 150,90 | 147,30 | 150,90 | 1,62% | 6.649.474,00 |
| 19.12.2024 | 149,55 | 150,55 | 147,85 | 148,50 | -2,37% | 3.783.100,00 |
| 18.12.2024 | 152,15 | 153,00 | 151,35 | 152,10 | -0,03% | 2.057.006,00 |
| 17.12.2024 | 153,60 | 155,00 | 151,85 | 152,15 | -1,27% | 1.983.852,00 |
| 16.12.2024 | 155,25 | 155,75 | 151,75 | 154,10 | -1,47% | 2.853.546,00 |
| 13.12.2024 | 157,80 | 159,60 | 155,55 | 156,40 | -0,26% | 2.951.961,00 |
| 12.12.2024 | 160,65 | 161,20 | 155,50 | 156,80 | -2,40% | 3.116.177,00 |
| 11.12.2024 | 160,50 | 163,10 | 159,95 | 160,65 | -1,98% | 3.090.024,00 |
| 10.12.2024 | 163,05 | 165,70 | 163,00 | 163,90 | 0,28% | 1.747.329,00 |
| 09.12.2024 | 163,40 | 165,15 | 162,60 | 163,45 | 0,34% | 1.914.076,00 |
| 06.12.2024 | 163,45 | 164,20 | 161,95 | 162,90 | 0,00% | 1.548.461,00 |
| 05.12.2024 | 162,95 | 163,80 | 162,20 | 162,90 | -0,28% | 1.444.199,00 |
| 04.12.2024 | 159,00 | 166,15 | 158,65 | 163,35 | 3,06% | 4.578.992,00 |
| 03.12.2024 | 153,45 | 158,55 | 153,45 | 158,50 | 3,19% | 4.378.856,00 |
| 02.12.2024 | 150,70 | 154,80 | 150,25 | 153,60 | 1,55% | 2.093.663,00 |
| 29.11.2024 | 151,20 | 152,40 | 150,05 | 151,25 | -0,36% | 2.680.612,00 |
| 28.11.2024 | 152,15 | 152,80 | 151,35 | 151,80 | -0,23% | 1.410.724,00 |
| 27.11.2024 | 152,25 | 152,25 | 150,95 | 152,15 | -0,33% | 2.606.993,00 |
| 26.11.2024 | 152,40 | 153,15 | 151,90 | 152,65 | -0,97% | 2.536.897,00 |
| 25.11.2024 | 156,40 | 156,75 | 154,05 | 154,15 | -0,80% | 5.469.278,00 |
| 22.11.2024 | 155,20 | 156,45 | 154,35 | 155,40 | 1,20% | 2.554.733,00 |
| 21.11.2024 | 153,00 | 153,90 | 151,70 | 153,55 | 0,36% | 1.961.613,00 |
| 20.11.2024 | 153,50 | 154,30 | 151,60 | 153,00 | 0,10% | 3.073.444,00 |
| 19.11.2024 | 153,40 | 153,65 | 150,65 | 152,85 | -0,42% | 2.488.630,00 |
| 18.11.2024 | 155,10 | 155,45 | 151,95 | 153,50 | -1,41% | 3.113.313,00 |
| 15.11.2024 | 154,10 | 158,10 | 154,05 | 155,70 | 0,45% | 3.743.914,00 |
| 14.11.2024 | 155,60 | 156,25 | 153,95 | 155,00 | 0,00% | 2.671.435,00 |
| 13.11.2024 | 157,00 | 158,95 | 153,55 | 155,00 | -1,31% | 3.876.860,00 |
| 12.11.2024 | 156,00 | 160,00 | 155,90 | 157,05 | -0,48% | 4.133.699,00 |
| 11.11.2024 | 160,00 | 160,15 | 157,70 | 157,80 | -0,63% | 2.454.757,00 |
| 08.11.2024 | 158,25 | 160,15 | 157,40 | 158,80 | 0,35% | 2.657.803,00 |
| 07.11.2024 | 156,85 | 159,50 | 156,85 | 158,25 | -1,52% | 2.483.983,00 |
| 06.11.2024 | 163,15 | 166,10 | 160,70 | 160,70 | -0,80% | 4.586.050,00 |
| 05.11.2024 | 162,00 | 163,85 | 161,15 | 162,00 | 0,00% | 1.811.215,00 |
| 04.11.2024 | 159,75 | 162,45 | 159,75 | 162,00 | 1,57% | 2.405.481,00 |
| 01.11.2024 | 158,10 | 160,65 | 157,30 | 159,50 | 0,79% | 1.438.247,00 |
| 31.10.2024 | 164,10 | 164,15 | 157,70 | 158,25 | -4,47% | 6.166.749,00 |
| 30.10.2024 | 166,30 | 167,55 | 164,85 | 165,65 | -0,66% | 1.972.306,00 |
| 29.10.2024 | 170,85 | 170,90 | 166,35 | 166,75 | -1,91% | 3.638.754,00 |
| 28.10.2024 | 173,00 | 173,75 | 169,20 | 170,00 | -1,36% | 2.166.641,00 |
| 25.10.2024 | 171,55 | 172,35 | 169,55 | 172,35 | 0,00% | 1.687.276,00 |
| 24.10.2024 | 172,55 | 175,10 | 172,00 | 172,35 | 0,00% | 1.216.722,00 |
| 23.10.2024 | 172,95 | 174,35 | 171,80 | 172,35 | -0,81% | 1.414.241,00 |
| 22.10.2024 | 174,75 | 175,15 | 171,00 | 173,75 | -0,63% | 1.599.237,00 |
| 21.10.2024 | 175,70 | 178,50 | 174,80 | 174,85 | -0,48% | 1.415.208,00 |
| 18.10.2024 | 176,80 | 177,50 | 175,70 | 175,70 | -0,62% | 1.060.777,00 |
| 17.10.2024 | 177,00 | 177,90 | 176,35 | 176,80 | 0,14% | 1.158.449,00 |
| 16.10.2024 | 174,65 | 177,95 | 174,30 | 176,55 | 1,00% | 1.787.201,00 |
| 15.10.2024 | 172,90 | 175,70 | 172,15 | 174,80 | 0,89% | 1.916.545,00 |
| 14.10.2024 | 171,70 | 173,35 | 170,70 | 173,25 | 0,87% | 1.690.936,00 |
| 11.10.2024 | 170,30 | 172,50 | 170,20 | 171,75 | 0,85% | 1.756.710,00 |
| 10.10.2024 | 170,00 | 170,90 | 168,60 | 170,30 | 0,12% | 1.604.052,00 |
| 09.10.2024 | 170,10 | 170,75 | 168,60 | 170,10 | 0,00% | 2.712.098,00 |
| 08.10.2024 | 172,30 | 173,35 | 169,40 | 170,10 | -2,16% | 2.149.904,00 |
| 07.10.2024 | 171,05 | 176,55 | 170,60 | 173,85 | 2,26% | 2.494.371,00 |
| 04.10.2024 | 169,50 | 170,10 | 167,80 | 170,00 | 0,00% | 2.521.899,00 |