172,38SEK
-1,88%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 174,40 | 175,34 | 172,06 | 172,66 | -1,72% | 2.277.782,00 |
| 04.12.2023 | 172,00 | 176,62 | 172,00 | 175,68 | 2,14% | 3.222.132,00 |
| 01.12.2023 | 168,48 | 172,26 | 168,48 | 172,00 | 2,44% | 2.691.300,00 |
| 30.11.2023 | 167,82 | 171,34 | 167,00 | 167,90 | -4,08% | 7.902.101,00 |
| 29.11.2023 | 174,68 | 175,68 | 173,26 | 175,04 | 0,48% | 2.464.267,00 |
| 28.11.2023 | 174,38 | 175,12 | 172,54 | 174,20 | -0,18% | 2.631.101,00 |
| 27.11.2023 | 173,76 | 175,24 | 173,42 | 174,52 | 0,53% | 2.031.778,00 |
| 24.11.2023 | 173,00 | 174,06 | 172,32 | 173,60 | 0,18% | 1.378.280,00 |
| 23.11.2023 | 171,50 | 175,00 | 170,94 | 173,28 | 1,07% | 2.534.184,00 |
| 22.11.2023 | 169,50 | 171,44 | 168,06 | 171,44 | 1,73% | 4.078.998,00 |
| 21.11.2023 | 167,86 | 170,92 | 167,80 | 168,52 | 0,41% | 3.598.109,00 |
| 20.11.2023 | 167,84 | 170,40 | 167,36 | 167,84 | 0,00% | 2.814.545,00 |
| 17.11.2023 | 163,24 | 167,84 | 162,54 | 167,84 | 4,85% | 3.716.594,00 |
| 16.11.2023 | 163,80 | 164,18 | 159,68 | 160,08 | -2,27% | 2.579.642,00 |
| 15.11.2023 | 159,10 | 164,24 | 158,70 | 163,80 | 3,50% | 4.478.572,00 |
| 14.11.2023 | 154,66 | 158,58 | 153,76 | 158,26 | 2,55% | 2.860.239,00 |
| 13.11.2023 | 155,60 | 155,96 | 154,08 | 154,32 | -0,54% | 2.549.414,00 |
| 10.11.2023 | 157,00 | 157,26 | 154,64 | 155,16 | -2,08% | 2.617.834,00 |
| 09.11.2023 | 159,00 | 159,76 | 157,30 | 158,46 | -2,55% | 3.269.134,00 |
| 08.11.2023 | 161,18 | 164,22 | 161,18 | 162,60 | 0,88% | 2.269.850,00 |
| 07.11.2023 | 157,00 | 161,58 | 156,90 | 161,18 | 2,66% | 3.114.740,00 |
| 06.11.2023 | 159,78 | 160,74 | 156,46 | 157,00 | -1,94% | 2.717.464,00 |
| 03.11.2023 | 158,38 | 160,86 | 158,38 | 160,10 | 1,27% | 1.157.304,00 |
| 02.11.2023 | 154,04 | 159,10 | 153,98 | 158,10 | 3,31% | 2.572.098,00 |
| 01.11.2023 | 150,32 | 154,52 | 150,14 | 153,04 | 2,51% | 2.770.466,00 |
| 31.10.2023 | 147,44 | 150,68 | 146,66 | 149,30 | 1,88% | 2.477.738,00 |
| 30.10.2023 | 145,54 | 147,60 | 145,42 | 146,54 | 0,96% | 1.510.956,00 |
| 27.10.2023 | 148,20 | 148,20 | 144,16 | 145,14 | -1,43% | 2.825.349,00 |
| 26.10.2023 | 147,74 | 148,62 | 146,60 | 147,24 | -1,18% | 2.598.180,00 |
| 25.10.2023 | 151,86 | 151,86 | 148,28 | 149,00 | -2,09% | 2.513.306,00 |
| 24.10.2023 | 151,60 | 152,82 | 150,48 | 152,18 | 0,85% | 1.693.299,00 |
| 23.10.2023 | 151,14 | 152,00 | 148,58 | 150,90 | 0,41% | 2.084.700,00 |
| 20.10.2023 | 151,46 | 151,46 | 149,76 | 150,28 | -1,73% | 1.819.200,00 |
| 19.10.2023 | 153,80 | 154,74 | 152,28 | 152,92 | -1,06% | 1.516.946,00 |
| 18.10.2023 | 156,30 | 157,88 | 154,22 | 154,56 | -1,04% | 1.850.562,00 |
| 17.10.2023 | 157,18 | 157,56 | 153,80 | 156,18 | -0,79% | 2.713.525,00 |
| 16.10.2023 | 151,94 | 158,94 | 151,56 | 157,42 | 3,78% | 4.986.314,00 |
| 13.10.2023 | 152,08 | 153,36 | 151,36 | 151,68 | -0,63% | 2.684.025,00 |
| 12.10.2023 | 153,00 | 154,56 | 151,56 | 152,64 | 0,90% | 3.872.208,00 |
| 11.10.2023 | 151,54 | 152,06 | 149,84 | 151,28 | -0,63% | 3.101.053,00 |
| 10.10.2023 | 149,58 | 152,80 | 149,50 | 152,24 | 2,81% | 3.198.405,00 |
| 09.10.2023 | 150,98 | 151,00 | 147,80 | 148,08 | -2,42% | 3.079.615,00 |
| 06.10.2023 | 149,08 | 151,88 | 148,86 | 151,76 | 2,10% | 2.042.111,00 |
| 05.10.2023 | 150,16 | 150,96 | 148,64 | 148,64 | -1,17% | 3.179.299,00 |
| 04.10.2023 | 151,18 | 151,50 | 149,44 | 150,40 | -1,07% | 3.373.868,00 |
| 03.10.2023 | 155,82 | 156,00 | 152,02 | 152,02 | -2,65% | 4.411.163,00 |
| 02.10.2023 | 155,40 | 158,02 | 154,90 | 156,16 | 0,45% | 3.244.440,00 |
| 29.09.2023 | 154,00 | 157,06 | 153,76 | 155,46 | 1,98% | 4.054.883,00 |
| 28.09.2023 | 156,30 | 158,38 | 150,80 | 152,44 | -4,88% | 7.750.386,00 |
| 27.09.2023 | 157,84 | 165,54 | 153,08 | 160,26 | 3,39% | 7.760.704,00 |
| 26.09.2023 | 156,38 | 156,71 | 153,96 | 155,00 | -1,54% | 4.217.146,00 |
| 25.09.2023 | 157,00 | 158,46 | 155,56 | 157,42 | -0,08% | 3.129.270,00 |
| 22.09.2023 | 157,50 | 158,52 | 156,46 | 157,54 | -0,72% | 2.403.034,00 |
| 21.09.2023 | 159,00 | 160,02 | 156,84 | 158,68 | -0,79% | 2.607.237,00 |
| 20.09.2023 | 159,20 | 160,88 | 158,18 | 159,94 | 0,48% | 2.536.617,00 |
| 19.09.2023 | 157,64 | 160,54 | 157,42 | 159,18 | 0,26% | 2.140.075,00 |
| 18.09.2023 | 158,18 | 161,32 | 157,52 | 158,76 | -0,43% | 2.770.799,00 |
| 15.09.2023 | 165,50 | 166,60 | 159,04 | 159,44 | -7,39% | 10.554.192,00 |
| 14.09.2023 | 170,58 | 172,80 | 167,64 | 172,16 | 0,93% | 2.963.633,00 |
| 13.09.2023 | 171,00 | 171,70 | 167,94 | 170,58 | -1,11% | 3.286.193,00 |
| 12.09.2023 | 170,00 | 176,58 | 169,82 | 172,50 | 1,85% | 4.385.860,00 |
| 11.09.2023 | 167,98 | 170,30 | 166,44 | 169,36 | 1,57% | 2.013.913,00 |
| 08.09.2023 | 167,88 | 168,30 | 164,88 | 166,74 | 0,02% | 1.247.195,00 |
| 07.09.2023 | 164,50 | 168,58 | 164,50 | 166,70 | 1,02% | 2.241.905,00 |
| 06.09.2023 | 166,52 | 166,94 | 164,10 | 165,02 | -1,11% | 1.365.424,00 |
| 05.09.2023 | 166,78 | 168,28 | 165,58 | 166,88 | -0,36% | 1.555.175,00 |
| 04.09.2023 | 168,52 | 169,16 | 167,04 | 167,48 | -0,33% | 1.272.682,00 |
| 01.09.2023 | 166,50 | 170,72 | 166,14 | 168,04 | 0,33% | 2.084.597,00 |
| 31.08.2023 | 162,50 | 168,54 | 162,22 | 167,48 | 3,19% | 4.684.902,00 |
| 30.08.2023 | 162,00 | 162,94 | 160,58 | 162,30 | 0,19% | 1.352.559,00 |
| 29.08.2023 | 161,66 | 162,94 | 159,98 | 162,00 | 0,46% | 1.813.649,00 |
| 28.08.2023 | 161,08 | 161,94 | 159,72 | 161,26 | 0,85% | 1.347.138,00 |
| 25.08.2023 | 158,62 | 162,48 | 157,66 | 159,90 | 1,73% | 2.122.311,00 |
| 24.08.2023 | 162,12 | 162,38 | 156,74 | 157,18 | -2,29% | 2.734.080,00 |
| 23.08.2023 | 163,92 | 163,92 | 159,72 | 160,86 | -1,78% | 2.137.748,00 |
| 22.08.2023 | 164,06 | 165,70 | 163,04 | 163,78 | 0,40% | 1.471.072,00 |
| 21.08.2023 | 165,76 | 165,76 | 162,90 | 163,12 | -1,06% | 1.310.363,00 |
| 18.08.2023 | 166,68 | 166,68 | 163,08 | 164,86 | -1,66% | 4.316.361,00 |
| 17.08.2023 | 168,56 | 168,98 | 167,04 | 167,64 | -1,10% | 2.313.048,00 |
| 16.08.2023 | 166,98 | 169,90 | 166,30 | 169,50 | 1,42% | 1.277.753,00 |
| 15.08.2023 | 168,24 | 169,42 | 166,16 | 167,12 | -0,36% | 1.603.035,00 |
| 14.08.2023 | 166,92 | 168,70 | 166,02 | 167,72 | 0,32% | 1.305.718,00 |
| 11.08.2023 | 168,92 | 168,94 | 166,60 | 167,18 | -1,36% | 1.308.427,00 |
| 10.08.2023 | 167,62 | 170,42 | 167,00 | 169,48 | 1,77% | 1.832.005,00 |
| 09.08.2023 | 166,60 | 168,88 | 166,02 | 166,54 | 0,39% | 1.504.090,00 |
| 08.08.2023 | 165,04 | 166,16 | 164,12 | 165,90 | -0,42% | 1.614.880,00 |
| 07.08.2023 | 165,00 | 166,60 | 163,86 | 166,60 | 0,64% | 1.840.946,00 |
| 04.08.2023 | 166,10 | 166,10 | 164,00 | 165,54 | 0,56% | 1.657.486,00 |
| 03.08.2023 | 167,28 | 167,28 | 163,74 | 164,62 | -1,74% | 2.485.473,00 |
| 02.08.2023 | 170,14 | 170,72 | 166,76 | 167,54 | -3,29% | 3.241.220,00 |
| 01.08.2023 | 176,64 | 176,64 | 172,20 | 173,24 | -2,01% | 1.950.187,00 |
| 31.07.2023 | 176,90 | 177,08 | 175,08 | 176,80 | -0,06% | 1.798.325,00 |
| 28.07.2023 | 177,40 | 177,52 | 175,58 | 176,90 | -0,28% | 1.474.987,00 |
| 27.07.2023 | 176,42 | 179,56 | 176,28 | 177,40 | 1,05% | 1.560.273,00 |
| 26.07.2023 | 175,00 | 175,78 | 173,46 | 175,56 | 0,30% | 1.495.208,00 |
| 25.07.2023 | 176,50 | 176,70 | 174,02 | 175,04 | -0,91% | 1.771.906,00 |
| 24.07.2023 | 176,50 | 177,08 | 174,82 | 176,64 | -0,15% | 1.503.374,00 |
| 21.07.2023 | 177,50 | 177,56 | 175,92 | 176,90 | -0,66% | 1.314.111,00 |
| 20.07.2023 | 178,02 | 178,90 | 176,74 | 178,08 | -0,35% | 1.682.267,00 |
| 19.07.2023 | 181,34 | 182,24 | 178,08 | 178,70 | -1,40% | 1.379.494,00 |