155,50SEK
1,15%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.10.2024 | 170,90 | 171,95 | 170,00 | 170,00 | -0,85% | 1.643.521,00 |
| 02.10.2024 | 170,80 | 172,70 | 170,00 | 171,45 | 0,38% | 1.787.361,00 |
| 01.10.2024 | 173,35 | 176,50 | 170,00 | 170,80 | -1,16% | 2.719.551,00 |
| 30.09.2024 | 170,60 | 174,55 | 170,10 | 172,80 | 0,82% | 2.861.854,00 |
| 27.09.2024 | 170,00 | 175,00 | 170,00 | 171,40 | -0,92% | 4.594.588,00 |
| 26.09.2024 | 167,05 | 177,00 | 165,85 | 173,00 | -4,60% | 9.228.698,00 |
| 25.09.2024 | 182,50 | 183,60 | 181,35 | 181,35 | -0,66% | 3.566.350,00 |
| 24.09.2024 | 185,00 | 186,15 | 181,30 | 182,55 | -0,76% | 3.348.711,00 |
| 23.09.2024 | 179,70 | 184,30 | 178,50 | 183,95 | 2,37% | 2.061.179,00 |
| 20.09.2024 | 177,60 | 180,65 | 177,60 | 179,70 | 0,76% | 3.734.340,00 |
| 19.09.2024 | 179,65 | 180,65 | 177,05 | 178,35 | 1,71% | 2.123.099,00 |
| 18.09.2024 | 175,40 | 176,10 | 173,95 | 175,35 | -0,09% | 1.630.893,00 |
| 17.09.2024 | 170,60 | 175,85 | 170,30 | 175,50 | 2,87% | 3.906.749,00 |
| 16.09.2024 | 164,40 | 170,65 | 164,15 | 170,60 | 3,14% | 3.466.219,00 |
| 13.09.2024 | 161,20 | 166,80 | 161,10 | 165,40 | 2,61% | 2.191.369,00 |
| 12.09.2024 | 159,00 | 162,75 | 158,80 | 161,20 | 2,74% | 2.053.008,00 |
| 11.09.2024 | 155,20 | 159,90 | 155,15 | 156,90 | 1,16% | 3.685.631,00 |
| 10.09.2024 | 156,75 | 159,45 | 153,90 | 155,10 | -1,15% | 3.091.468,00 |
| 09.09.2024 | 158,55 | 159,55 | 156,35 | 156,90 | -0,60% | 2.005.065,00 |
| 06.09.2024 | 159,60 | 160,15 | 157,00 | 157,85 | -1,44% | 2.699.234,00 |
| 05.09.2024 | 162,00 | 162,00 | 160,10 | 160,15 | -1,54% | 1.726.034,00 |
| 04.09.2024 | 160,45 | 162,65 | 160,25 | 162,65 | -0,09% | 1.647.708,00 |
| 03.09.2024 | 162,25 | 163,75 | 162,05 | 162,80 | 0,31% | 1.833.704,00 |
| 02.09.2024 | 162,30 | 162,70 | 159,90 | 162,30 | -0,12% | 1.282.942,00 |
| 30.08.2024 | 160,25 | 164,05 | 160,25 | 162,50 | 0,68% | 3.485.406,00 |
| 29.08.2024 | 160,00 | 162,80 | 159,60 | 161,40 | -0,22% | 2.804.489,00 |
| 28.08.2024 | 164,20 | 164,70 | 161,55 | 161,75 | -3,11% | 3.056.495,00 |
| 27.08.2024 | 167,00 | 168,25 | 166,40 | 166,95 | -0,06% | 1.367.257,00 |
| 26.08.2024 | 166,15 | 168,45 | 165,95 | 167,05 | 0,54% | 1.429.306,00 |
| 23.08.2024 | 163,20 | 166,65 | 162,70 | 166,15 | 2,09% | 1.959.967,00 |
| 22.08.2024 | 162,60 | 164,60 | 162,45 | 162,75 | 0,06% | 1.401.974,00 |
| 21.08.2024 | 161,80 | 162,70 | 160,85 | 162,65 | 0,53% | 1.959.514,00 |
| 20.08.2024 | 162,00 | 163,95 | 160,65 | 161,80 | -0,46% | 3.250.119,00 |
| 19.08.2024 | 161,30 | 163,10 | 161,15 | 162,55 | 0,93% | 1.382.961,00 |
| 16.08.2024 | 159,90 | 161,95 | 159,70 | 161,05 | 0,94% | 3.110.728,00 |
| 15.08.2024 | 158,55 | 160,65 | 158,20 | 159,55 | 1,08% | 1.805.776,00 |
| 14.08.2024 | 157,25 | 158,25 | 156,50 | 157,85 | 0,86% | 1.588.610,00 |
| 13.08.2024 | 158,50 | 158,85 | 153,65 | 156,50 | -0,82% | 2.681.231,00 |
| 12.08.2024 | 159,15 | 159,85 | 157,60 | 157,80 | -0,22% | 1.425.362,00 |
| 09.08.2024 | 157,75 | 160,00 | 157,10 | 158,15 | 0,38% | 1.048.728,00 |
| 08.08.2024 | 157,10 | 157,75 | 155,15 | 157,55 | -0,25% | 1.644.034,00 |
| 07.08.2024 | 157,30 | 158,90 | 156,55 | 157,95 | 0,51% | 1.952.034,00 |
| 06.08.2024 | 160,00 | 160,10 | 156,10 | 157,15 | -0,79% | 2.006.825,00 |
| 05.08.2024 | 156,50 | 158,50 | 154,00 | 158,40 | -1,28% | 3.221.850,00 |
| 02.08.2024 | 163,75 | 165,00 | 159,70 | 160,45 | -2,99% | 2.874.083,00 |
| 01.08.2024 | 166,45 | 168,35 | 164,95 | 165,40 | -0,51% | 1.644.708,00 |
| 31.07.2024 | 168,55 | 170,20 | 166,25 | 166,25 | -0,72% | 2.197.722,00 |
| 30.07.2024 | 166,45 | 168,45 | 166,45 | 167,45 | 0,60% | 1.802.046,00 |
| 29.07.2024 | 167,15 | 168,80 | 166,25 | 166,45 | 0,30% | 1.292.184,00 |
| 26.07.2024 | 165,70 | 166,65 | 164,75 | 165,95 | 0,21% | 1.544.528,00 |
| 25.07.2024 | 163,50 | 165,60 | 162,20 | 165,60 | 0,58% | 1.385.597,00 |
| 24.07.2024 | 166,00 | 166,05 | 163,00 | 164,65 | -0,87% | 2.459.001,00 |
| 23.07.2024 | 167,15 | 167,80 | 166,05 | 166,10 | -0,63% | 2.004.940,00 |
| 22.07.2024 | 167,75 | 169,40 | 165,30 | 167,15 | -1,07% | 2.626.697,00 |
| 19.07.2024 | 169,05 | 170,25 | 168,50 | 168,95 | -0,91% | 1.290.016,00 |
| 18.07.2024 | 169,70 | 171,80 | 168,25 | 170,50 | 0,89% | 1.856.213,00 |
| 17.07.2024 | 171,00 | 171,20 | 167,90 | 169,00 | -1,54% | 2.368.697,00 |
| 16.07.2024 | 171,30 | 172,05 | 170,10 | 171,65 | -0,55% | 1.233.090,00 |
| 15.07.2024 | 173,50 | 174,35 | 171,35 | 172,60 | -0,98% | 1.328.919,00 |
| 12.07.2024 | 171,00 | 175,85 | 170,75 | 174,30 | 2,38% | 2.561.739,00 |
| 11.07.2024 | 170,85 | 171,35 | 168,60 | 170,25 | 0,32% | 2.306.801,00 |
| 10.07.2024 | 169,85 | 169,85 | 167,70 | 169,70 | 0,56% | 2.047.947,00 |
| 09.07.2024 | 170,40 | 170,55 | 168,20 | 168,75 | -1,26% | 2.109.126,00 |
| 08.07.2024 | 170,10 | 171,10 | 168,60 | 170,90 | 0,47% | 1.655.615,00 |