168,27SEK
-0,40%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 167,91 | 168,65 | 166,91 | 168,36 | -0,35% | - |
| 07.05.2026 | 169,40 | 170,75 | 167,40 | 168,95 | -0,21% | 2.539.941,00 |
| 06.05.2026 | 163,25 | 170,10 | 162,85 | 169,30 | 2,36% | 3.262.474,00 |
| 05.05.2026 | 162,50 | 166,55 | 162,10 | 165,40 | 1,78% | 2.879.530,00 |
| 04.05.2026 | 165,70 | 166,10 | 162,50 | 162,50 | -1,28% | 1.610.643,00 |
| 30.04.2026 | 163,65 | 164,95 | 163,05 | 164,60 | -0,36% | 1.008.730,00 |
| 29.04.2026 | 169,80 | 169,80 | 164,65 | 165,20 | -2,97% | 2.062.062,00 |
| 28.04.2026 | 169,00 | 170,55 | 168,55 | 170,25 | 0,74% | 1.473.946,00 |
| 27.04.2026 | 171,60 | 172,45 | 169,00 | 169,00 | -1,43% | 1.436.710,00 |
| 24.04.2026 | 172,00 | 172,95 | 170,15 | 171,45 | -1,38% | 1.562.853,00 |
| 23.04.2026 | 172,95 | 174,95 | 172,75 | 173,85 | -0,03% | 1.147.897,00 |
| 22.04.2026 | 177,60 | 177,60 | 171,90 | 173,90 | -2,14% | 2.008.758,00 |
| 21.04.2026 | 177,80 | 180,30 | 177,20 | 177,70 | -0,06% | 1.849.781,00 |
| 20.04.2026 | 176,55 | 179,05 | 175,70 | 177,80 | -0,39% | 1.467.187,00 |
| 17.04.2026 | 176,05 | 178,60 | 174,70 | 178,50 | 1,56% | 2.412.906,00 |
| 16.04.2026 | 175,00 | 176,85 | 174,90 | 175,75 | 0,92% | 1.448.843,00 |
| 15.04.2026 | 174,00 | 174,85 | 173,05 | 174,15 | 0,06% | 1.054.399,00 |
| 14.04.2026 | 175,45 | 176,00 | 172,95 | 174,05 | 0,17% | 1.742.985,00 |
| 13.04.2026 | 173,50 | 174,95 | 173,20 | 173,75 | -0,77% | 1.453.812,00 |
| 10.04.2026 | 174,00 | 177,30 | 173,80 | 175,10 | 0,81% | 1.719.711,00 |
| 09.04.2026 | 173,65 | 173,95 | 171,55 | 173,70 | -0,43% | 1.301.400,00 |
| 08.04.2026 | 175,90 | 177,35 | 173,75 | 174,45 | 1,87% | 1.935.656,00 |
| 07.04.2026 | 176,00 | 176,90 | 171,20 | 171,25 | -1,67% | 2.334.594,00 |
| 02.04.2026 | 174,80 | 176,30 | 174,15 | 174,15 | -2,41% | 817.258,00 |
| 01.04.2026 | 179,00 | 179,30 | 177,40 | 178,45 | 1,88% | 2.640.185,00 |
| 31.03.2026 | 173,50 | 176,85 | 172,45 | 175,15 | 1,77% | 2.692.865,00 |
| 30.03.2026 | 170,30 | 174,10 | 169,50 | 172,10 | 1,06% | 2.530.579,00 |
| 27.03.2026 | 170,40 | 172,90 | 167,40 | 170,30 | -0,26% | 2.804.892,00 |
| 26.03.2026 | 170,55 | 173,90 | 163,00 | 170,75 | -2,18% | 5.089.055,00 |
| 25.03.2026 | 172,90 | 174,60 | 172,25 | 174,55 | 1,36% | 1.782.370,00 |
| 24.03.2026 | 174,20 | 174,50 | 170,80 | 172,20 | -0,14% | 1.354.653,00 |
| 23.03.2026 | 167,25 | 175,20 | 165,40 | 172,45 | 2,13% | 1.968.686,00 |
| 20.03.2026 | 171,80 | 172,65 | 168,30 | 168,85 | -0,68% | 5.402.116,00 |
| 19.03.2026 | 172,70 | 174,10 | 168,75 | 170,00 | -3,11% | 2.493.460,00 |
| 18.03.2026 | 179,70 | 179,85 | 174,75 | 175,45 | -2,07% | 1.992.977,00 |
| 17.03.2026 | 180,65 | 182,30 | 179,15 | 179,15 | -0,42% | 1.115.572,00 |
| 16.03.2026 | 180,35 | 181,10 | 179,40 | 179,90 | -0,33% | 1.141.870,00 |
| 13.03.2026 | 178,25 | 181,85 | 176,80 | 180,50 | 0,22% | 1.522.547,00 |
| 12.03.2026 | 181,10 | 181,80 | 177,85 | 180,10 | -0,55% | 1.689.807,00 |
| 11.03.2026 | 182,00 | 183,00 | 178,10 | 181,10 | 0,28% | 1.451.016,00 |
| 10.03.2026 | 180,20 | 182,75 | 179,75 | 180,60 | 1,78% | 1.665.860,00 |
| 09.03.2026 | 174,80 | 178,35 | 173,70 | 177,45 | -0,53% | 1.714.056,00 |
| 06.03.2026 | 180,80 | 182,85 | 177,50 | 178,40 | -1,52% | 1.664.143,00 |
| 05.03.2026 | 183,95 | 185,90 | 180,35 | 181,15 | -1,71% | 1.512.770,00 |
| 04.03.2026 | 180,20 | 184,30 | 179,05 | 184,30 | 2,56% | 1.629.670,00 |
| 03.03.2026 | 182,50 | 183,50 | 178,80 | 179,70 | -3,52% | 1.952.774,00 |
| 02.03.2026 | 189,25 | 189,75 | 185,40 | 186,25 | -3,35% | 2.212.099,00 |
| 27.02.2026 | 193,90 | 194,30 | 191,45 | 192,70 | -0,80% | 1.912.089,00 |
| 26.02.2026 | 192,30 | 194,25 | 190,55 | 194,25 | 1,01% | 2.568.202,00 |
| 25.02.2026 | 187,55 | 193,80 | 187,50 | 192,30 | 2,53% | 2.952.852,00 |
| 24.02.2026 | 183,50 | 187,85 | 183,40 | 187,55 | 3,39% | 2.699.614,00 |
| 23.02.2026 | 182,95 | 184,60 | 180,55 | 181,40 | -0,85% | 1.702.295,00 |
| 20.02.2026 | 184,60 | 184,75 | 180,80 | 182,95 | -0,84% | 2.514.895,00 |
| 19.02.2026 | 184,20 | 186,65 | 184,10 | 184,50 | 0,27% | 1.120.454,00 |
| 18.02.2026 | 185,00 | 187,05 | 183,10 | 184,00 | -2,31% | 2.128.549,00 |
| 17.02.2026 | 188,00 | 190,85 | 186,60 | 188,35 | 0,32% | 1.707.324,00 |
| 16.02.2026 | 185,80 | 188,45 | 184,50 | 187,75 | 1,19% | 1.306.057,00 |
| 13.02.2026 | 186,30 | 187,05 | 184,95 | 185,55 | -1,41% | 1.945.473,00 |
| 12.02.2026 | 187,00 | 189,30 | 186,20 | 188,20 | 1,21% | 1.936.852,00 |
| 11.02.2026 | 185,30 | 187,80 | 183,55 | 185,95 | 0,32% | 1.805.763,00 |
| 10.02.2026 | 183,40 | 186,40 | 182,85 | 185,35 | 1,37% | 2.337.892,00 |
| 09.02.2026 | 188,30 | 188,80 | 179,95 | 182,85 | -2,66% | 2.991.548,00 |
| 06.02.2026 | 185,90 | 187,85 | 182,60 | 187,85 | 1,46% | 1.692.140,00 |
| 05.02.2026 | 183,90 | 185,85 | 182,65 | 185,15 | 1,04% | 2.416.562,00 |
| 04.02.2026 | 176,95 | 183,25 | 176,90 | 183,25 | 3,71% | 3.221.936,00 |
| 03.02.2026 | 177,30 | 178,55 | 174,90 | 176,70 | -0,06% | 2.146.939,00 |
| 02.02.2026 | 177,50 | 179,85 | 174,20 | 176,80 | -0,87% | 2.534.154,00 |
| 30.01.2026 | 175,90 | 179,00 | 173,00 | 178,35 | 1,39% | 2.142.218,00 |
| 29.01.2026 | 170,15 | 178,70 | 169,65 | 175,90 | -0,73% | 5.149.782,00 |
| 28.01.2026 | 175,30 | 179,00 | 175,30 | 177,20 | 0,68% | 2.718.013,00 |
| 27.01.2026 | 176,15 | 178,25 | 175,45 | 176,00 | 0,00% | 1.407.180,00 |
| 26.01.2026 | 175,95 | 176,65 | 174,55 | 176,00 | 0,03% | 1.102.623,00 |
| 23.01.2026 | 176,65 | 177,25 | 175,15 | 175,95 | -0,40% | 1.878.103,00 |
| 22.01.2026 | 176,50 | 178,40 | 176,35 | 176,65 | 0,66% | 1.264.327,00 |
| 21.01.2026 | 176,25 | 177,90 | 174,80 | 175,50 | -0,76% | 1.281.426,00 |
| 20.01.2026 | 174,00 | 178,25 | 173,85 | 176,85 | 1,06% | 2.101.025,00 |
| 19.01.2026 | 175,05 | 175,55 | 173,50 | 175,00 | -1,44% | 1.822.238,00 |
| 16.01.2026 | 178,85 | 180,00 | 176,65 | 177,55 | -1,00% | 1.932.748,00 |
| 15.01.2026 | 181,60 | 181,65 | 178,90 | 179,35 | -1,21% | 1.918.389,00 |
| 14.01.2026 | 181,10 | 182,25 | 179,05 | 181,55 | 0,25% | 1.726.263,00 |
| 13.01.2026 | 180,00 | 181,90 | 179,40 | 181,10 | 0,86% | 1.553.779,00 |
| 12.01.2026 | 178,60 | 180,95 | 176,60 | 179,55 | 0,25% | 1.868.546,00 |
| 09.01.2026 | 179,10 | 179,95 | 177,05 | 179,10 | 0,28% | 1.888.982,00 |
| 08.01.2026 | 183,00 | 183,00 | 176,20 | 178,60 | -3,56% | 2.921.980,00 |
| 07.01.2026 | 186,20 | 187,45 | 184,00 | 185,20 | 1,40% | 1.981.777,00 |
| 05.01.2026 | 185,10 | 185,15 | 182,60 | 182,65 | -1,32% | 925.486,00 |
| 02.01.2026 | 186,70 | 188,20 | 184,10 | 185,10 | -0,43% | 1.347.356,00 |
| 30.12.2025 | 185,00 | 186,65 | 184,60 | 185,90 | -0,13% | 1.326.275,00 |
| 29.12.2025 | 185,20 | 187,05 | 185,20 | 186,15 | 1,11% | 1.296.673,00 |
| 23.12.2025 | 184,30 | 185,55 | 183,95 | 184,10 | 0,05% | 1.181.105,00 |
| 22.12.2025 | 184,05 | 184,55 | 183,20 | 184,00 | 0,05% | 1.170.468,00 |
| 19.12.2025 | 187,30 | 188,35 | 182,35 | 183,90 | -2,05% | 4.538.822,00 |
| 18.12.2025 | 183,00 | 187,80 | 182,60 | 187,75 | 3,64% | 3.439.041,00 |
| 17.12.2025 | 180,80 | 182,20 | 180,75 | 181,15 | 0,30% | 1.470.733,00 |
| 16.12.2025 | 180,40 | 183,35 | 179,85 | 180,60 | 0,22% | 2.147.659,00 |
| 15.12.2025 | 180,70 | 183,40 | 180,20 | 180,20 | -0,17% | 2.436.178,00 |
| 12.12.2025 | 178,65 | 181,85 | 177,55 | 180,50 | 1,04% | 2.109.661,00 |
| 11.12.2025 | 176,00 | 180,60 | 175,40 | 178,65 | 2,58% | 2.715.980,00 |
| 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 |