174,75SEK
-1,68%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 178,13 | 179,15 | 172,95 | 173,54 | -2,36% | - |
27.03.2024 | 172,72 | 180,22 | 171,06 | 177,74 | 15,19% | 13.774.429,00 |
26.03.2024 | 151,20 | 154,98 | 150,32 | 154,30 | 1,63% | 3.323.867,00 |
25.03.2024 | 152,00 | 152,64 | 149,72 | 151,82 | -0,21% | 1.975.916,00 |
22.03.2024 | 151,68 | 153,22 | 151,36 | 152,14 | -0,37% | 1.681.834,00 |
21.03.2024 | 151,90 | 154,12 | 151,38 | 152,70 | 2,02% | 2.810.947,00 |
20.03.2024 | 148,00 | 151,06 | 147,38 | 149,68 | 1,20% | 2.627.252,00 |
19.03.2024 | 145,28 | 148,30 | 145,08 | 147,90 | 1,47% | 2.286.077,00 |
18.03.2024 | 145,90 | 146,96 | 145,26 | 145,76 | -0,10% | 1.513.905,00 |
15.03.2024 | 146,94 | 147,88 | 145,78 | 145,90 | -0,79% | 3.282.769,00 |
14.03.2024 | 147,52 | 148,82 | 147,04 | 147,06 | 0,30% | 2.956.907,00 |
13.03.2024 | 145,00 | 147,38 | 144,86 | 146,62 | 1,78% | 3.272.498,00 |
12.03.2024 | 142,78 | 144,34 | 142,42 | 144,06 | 0,90% | 2.622.354,00 |
11.03.2024 | 140,10 | 142,80 | 140,00 | 142,78 | 1,62% | 3.534.363,00 |
08.03.2024 | 140,26 | 140,98 | 139,44 | 140,50 | 0,72% | 2.781.093,00 |
07.03.2024 | 139,30 | 141,08 | 138,58 | 139,50 | -1,18% | 3.619.901,00 |
06.03.2024 | 139,26 | 142,82 | 139,18 | 141,16 | 1,48% | 4.147.005,00 |
05.03.2024 | 137,12 | 139,34 | 137,10 | 139,10 | 0,56% | 2.822.333,00 |
04.03.2024 | 140,88 | 140,88 | 137,28 | 138,32 | -1,96% | 3.235.452,00 |
01.03.2024 | 140,48 | 142,28 | 140,00 | 141,08 | 0,44% | 2.448.978,00 |
29.02.2024 | 141,44 | 141,72 | 139,70 | 140,46 | -0,16% | 5.044.889,00 |
28.02.2024 | 142,00 | 142,68 | 139,32 | 140,68 | -1,18% | 2.629.401,00 |
27.02.2024 | 140,84 | 142,80 | 140,58 | 142,36 | 1,08% | 2.258.994,00 |
26.02.2024 | 141,20 | 141,90 | 140,00 | 140,84 | -0,25% | 1.598.509,00 |
23.02.2024 | 140,18 | 141,24 | 139,30 | 141,20 | 0,97% | 2.297.870,00 |
22.02.2024 | 144,14 | 144,40 | 139,16 | 139,84 | -2,66% | 4.662.890,00 |
21.02.2024 | 142,88 | 144,90 | 142,86 | 143,66 | 0,84% | 1.560.937,00 |
20.02.2024 | 141,56 | 142,82 | 140,86 | 142,46 | 0,28% | 2.438.377,00 |
19.02.2024 | 141,88 | 143,48 | 141,18 | 142,06 | -0,22% | 1.950.920,00 |
16.02.2024 | 142,00 | 143,42 | 142,00 | 142,38 | 0,54% | 2.612.394,00 |
15.02.2024 | 141,98 | 143,02 | 141,46 | 141,62 | 0,37% | 2.648.531,00 |
14.02.2024 | 139,30 | 141,38 | 139,26 | 141,10 | 1,12% | 2.199.460,00 |
13.02.2024 | 141,14 | 141,68 | 137,84 | 139,54 | -1,19% | 3.862.729,00 |
12.02.2024 | 140,88 | 141,76 | 140,16 | 141,22 | 0,54% | 2.641.368,00 |
09.02.2024 | 139,82 | 141,98 | 139,80 | 140,46 | 0,46% | 3.684.595,00 |
08.02.2024 | 140,08 | 140,96 | 138,30 | 139,82 | 0,01% | 3.716.923,00 |
07.02.2024 | 141,64 | 141,80 | 138,08 | 139,80 | -1,30% | 5.125.749,00 |
06.02.2024 | 140,74 | 142,58 | 139,96 | 141,64 | 1,40% | 5.010.507,00 |
05.02.2024 | 142,92 | 143,88 | 139,68 | 139,68 | -2,50% | 7.187.399,00 |
02.02.2024 | 143,02 | 145,90 | 142,60 | 143,26 | -0,47% | 7.644.298,00 |
01.02.2024 | 146,02 | 147,00 | 143,86 | 143,94 | -2,40% | 12.712.453,00 |
31.01.2024 | 152,04 | 156,40 | 143,96 | 147,48 | -12,37% | 30.917.093,00 |
30.01.2024 | 167,80 | 168,60 | 165,96 | 168,30 | 0,65% | 2.834.944,00 |
29.01.2024 | 166,30 | 167,60 | 164,24 | 167,22 | 0,26% | 2.202.767,00 |
26.01.2024 | 166,72 | 168,06 | 165,56 | 166,78 | 0,62% | 2.307.927,00 |
25.01.2024 | 161,58 | 166,00 | 161,58 | 165,76 | 1,56% | 2.087.126,00 |
24.01.2024 | 163,20 | 163,98 | 162,10 | 163,22 | 1,14% | 1.629.765,00 |
23.01.2024 | 159,90 | 162,42 | 159,22 | 161,38 | 2,02% | 1.976.767,00 |
22.01.2024 | 159,00 | 161,42 | 154,78 | 158,18 | -0,52% | 5.038.243,00 |
19.01.2024 | 162,38 | 162,50 | 157,92 | 159,00 | -1,46% | 3.172.433,00 |
18.01.2024 | 162,80 | 162,80 | 161,16 | 161,36 | 0,29% | 3.127.225,00 |
17.01.2024 | 163,12 | 163,16 | 158,90 | 160,90 | -3,77% | 4.945.394,00 |
16.01.2024 | 167,98 | 168,16 | 165,64 | 167,20 | -1,16% | 2.345.219,00 |
15.01.2024 | 169,20 | 169,68 | 167,66 | 169,16 | 0,13% | 1.455.750,00 |
12.01.2024 | 167,96 | 171,34 | 167,54 | 168,94 | 0,72% | 1.830.450,00 |
11.01.2024 | 169,06 | 170,68 | 167,60 | 167,74 | 0,00% | 1.761.815,00 |
10.01.2024 | 168,36 | 168,98 | 167,26 | 167,74 | 0,18% | 1.534.592,00 |
09.01.2024 | 168,80 | 169,36 | 167,02 | 167,44 | -0,81% | 1.957.539,00 |
08.01.2024 | 167,00 | 169,04 | 165,24 | 168,80 | 1,99% | 1.930.885,00 |
05.01.2024 | 167,10 | 167,10 | 164,62 | 165,50 | -2,09% | 2.023.777,00 |
04.01.2024 | 169,34 | 171,10 | 168,84 | 169,04 | -0,18% | 2.857.305,00 |
03.01.2024 | 175,98 | 176,02 | 168,70 | 169,34 | -3,92% | 3.042.354,00 |
02.01.2024 | 177,50 | 178,84 | 174,60 | 176,24 | -0,22% | 1.691.424,00 |
29.12.2023 | 176,50 | 177,42 | 176,28 | 176,62 | 0,18% | 1.685.539,00 |
28.12.2023 | 178,00 | 178,38 | 176,02 | 176,30 | -0,64% | 1.489.054,00 |
27.12.2023 | 176,46 | 178,38 | 176,46 | 177,44 | 0,56% | 1.630.462,00 |
22.12.2023 | 179,76 | 179,76 | 176,16 | 176,46 | -2,28% | 2.131.687,00 |
21.12.2023 | 180,96 | 182,46 | 180,04 | 180,58 | -0,54% | 1.862.856,00 |
20.12.2023 | 182,00 | 182,64 | 179,42 | 181,56 | -0,24% | 3.038.005,00 |
19.12.2023 | 181,40 | 182,12 | 180,26 | 182,00 | 0,42% | 2.244.635,00 |
18.12.2023 | 177,54 | 182,34 | 176,90 | 181,24 | 2,07% | 3.121.230,00 |
15.12.2023 | 174,98 | 180,18 | 174,76 | 177,56 | 0,48% | 8.266.725,00 |
14.12.2023 | 176,54 | 178,38 | 175,60 | 176,72 | 1,20% | 3.761.782,00 |
13.12.2023 | 175,50 | 177,38 | 174,60 | 174,62 | -0,02% | 3.744.475,00 |
12.12.2023 | 176,32 | 177,32 | 174,66 | 174,66 | -1,13% | 2.054.406,00 |
11.12.2023 | 172,54 | 176,68 | 172,54 | 176,66 | 2,39% | 2.917.237,00 |
08.12.2023 | 170,40 | 173,80 | 170,28 | 172,54 | 1,95% | 2.567.290,00 |
07.12.2023 | 169,02 | 170,70 | 168,68 | 169,24 | -0,17% | 2.087.726,00 |
06.12.2023 | 170,02 | 170,74 | 168,48 | 169,52 | -1,82% | 2.503.312,00 |
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 |