178,25SEK
2,35%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 175,49 | 180,44 | 175,49 | 179,45 | 3,05% | - |
| 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% | 2.289.589,00 |
| 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 |
| 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 |