141,43SEK
-0,23%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 142,57 | 143,14 | 141,20 | 141,50 | -0,18% | - |
| 24.04.2025 | 141,95 | 142,85 | 140,70 | 141,75 | -0,87% | 2.181.307,00 |
| 23.04.2025 | 143,25 | 145,00 | 142,10 | 143,00 | 0,88% | 2.580.474,00 |
| 22.04.2025 | 140,00 | 143,35 | 139,95 | 141,75 | 1,98% | 2.513.133,00 |
| 17.04.2025 | 137,95 | 139,65 | 137,35 | 139,00 | 0,25% | 1.161.197,00 |
| 16.04.2025 | 136,10 | 138,90 | 136,10 | 138,65 | 1,06% | 3.131.428,00 |
| 15.04.2025 | 136,15 | 137,25 | 135,00 | 137,20 | 1,14% | 2.472.607,00 |
| 14.04.2025 | 133,80 | 136,10 | 132,75 | 135,65 | 3,43% | 2.909.726,00 |
| 11.04.2025 | 130,60 | 131,50 | 128,85 | 131,15 | 1,75% | 3.550.360,00 |
| 10.04.2025 | 131,45 | 134,60 | 128,45 | 128,90 | 3,83% | 4.334.968,00 |
| 09.04.2025 | 121,60 | 125,75 | 121,15 | 124,15 | -0,72% | 5.592.660,00 |
| 08.04.2025 | 124,90 | 126,55 | 123,50 | 125,05 | 1,75% | 3.985.874,00 |
| 07.04.2025 | 121,10 | 130,50 | 120,00 | 122,90 | -4,10% | 6.276.656,00 |
| 04.04.2025 | 129,50 | 130,90 | 124,25 | 128,15 | -1,27% | 9.001.559,00 |
| 03.04.2025 | 131,80 | 131,85 | 127,00 | 129,80 | -3,78% | 8.048.029,00 |
| 02.04.2025 | 134,80 | 135,10 | 133,50 | 134,90 | 0,07% | 4.817.474,00 |
| 01.04.2025 | 132,80 | 135,95 | 132,60 | 134,80 | 2,24% | 2.764.816,00 |
| 31.03.2025 | 132,00 | 133,05 | 130,25 | 131,85 | -0,75% | 4.123.184,00 |
| 28.03.2025 | 132,05 | 135,45 | 130,00 | 132,85 | -0,37% | 6.560.216,00 |
| 27.03.2025 | 126,15 | 135,70 | 126,00 | 133,35 | 0,41% | 9.995.387,00 |
| 26.03.2025 | 136,00 | 136,10 | 131,90 | 132,80 | -1,85% | 3.775.679,00 |
| 25.03.2025 | 135,30 | 137,10 | 133,40 | 135,30 | 0,30% | 5.820.341,00 |
| 24.03.2025 | 135,65 | 137,05 | 133,85 | 134,90 | -0,26% | 2.724.580,00 |
| 21.03.2025 | 135,60 | 136,80 | 133,90 | 135,25 | -1,24% | 6.564.907,00 |
| 20.03.2025 | 137,80 | 139,60 | 136,65 | 136,95 | -0,54% | 3.552.170,00 |
| 19.03.2025 | 135,15 | 137,90 | 134,95 | 137,70 | 1,47% | 2.442.846,00 |
| 18.03.2025 | 135,45 | 136,55 | 134,55 | 135,70 | 0,67% | 3.164.198,00 |
| 17.03.2025 | 134,05 | 136,15 | 133,00 | 134,80 | 0,56% | 3.094.893,00 |
| 14.03.2025 | 133,40 | 135,60 | 132,70 | 134,05 | 0,49% | 2.488.239,00 |
| 13.03.2025 | 134,45 | 135,70 | 133,25 | 133,40 | -1,11% | 2.744.561,00 |
| 12.03.2025 | 139,80 | 140,50 | 132,25 | 134,90 | -3,68% | 7.593.446,00 |
| 11.03.2025 | 149,05 | 149,70 | 139,30 | 140,05 | -6,04% | 4.779.221,00 |
| 10.03.2025 | 145,40 | 150,15 | 145,25 | 149,05 | 3,01% | 3.513.717,00 |
| 07.03.2025 | 141,25 | 145,30 | 140,60 | 144,70 | 1,01% | 3.473.583,00 |
| 06.03.2025 | 142,30 | 145,05 | 141,00 | 143,25 | 2,36% | 3.304.079,00 |
| 05.03.2025 | 139,45 | 140,70 | 138,80 | 139,95 | 0,43% | 3.044.052,00 |
| 04.03.2025 | 141,45 | 144,35 | 139,20 | 139,35 | -2,18% | 3.468.443,00 |
| 03.03.2025 | 143,65 | 144,85 | 142,20 | 142,45 | -1,18% | 2.429.146,00 |
| 28.02.2025 | 143,65 | 144,40 | 142,95 | 144,15 | -0,35% | 4.620.404,00 |
| 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 |