186,60SEK
1,00%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 186,60 | 187,55 | 182,40 | 185,60 | 0,46% | 9.481.281,00 |
| 30.05.2024 | 183,00 | 184,85 | 182,55 | 184,75 | 1,01% | 1.421.714,00 |
| 29.05.2024 | 187,35 | 187,35 | 182,75 | 182,90 | -2,69% | 2.717.866,00 |
| 28.05.2024 | 188,20 | 189,45 | 185,60 | 187,95 | 0,27% | 2.307.952,00 |
| 27.05.2024 | 187,25 | 187,70 | 184,75 | 187,45 | 0,11% | 719.402,00 |
| 24.05.2024 | 185,60 | 189,90 | 185,35 | 187,25 | 0,73% | 2.297.751,00 |
| 23.05.2024 | 189,00 | 189,00 | 183,95 | 185,90 | -1,14% | 3.180.168,00 |
| 22.05.2024 | 187,50 | 189,25 | 187,35 | 188,05 | -0,03% | 2.026.216,00 |
| 21.05.2024 | 185,25 | 188,10 | 184,60 | 188,10 | 1,54% | 2.351.731,00 |
| 20.05.2024 | 181,30 | 186,05 | 180,50 | 185,25 | 2,18% | 2.949.947,00 |
| 17.05.2024 | 178,00 | 181,85 | 178,00 | 181,30 | 3,39% | 2.711.791,00 |
| 16.05.2024 | 173,00 | 176,35 | 172,60 | 175,35 | 0,57% | 1.997.430,00 |
| 15.05.2024 | 176,25 | 176,25 | 173,85 | 174,35 | -0,97% | 2.072.171,00 |
| 14.05.2024 | 172,95 | 176,05 | 172,65 | 176,05 | 1,82% | 2.091.645,00 |
| 13.05.2024 | 170,55 | 173,20 | 170,00 | 172,90 | 1,38% | 1.767.221,00 |
| 10.05.2024 | 168,35 | 170,55 | 167,30 | 170,55 | 1,76% | 1.866.763,00 |
| 08.05.2024 | 169,05 | 169,05 | 166,50 | 167,60 | -1,03% | 1.431.634,00 |
| 07.05.2024 | 169,55 | 170,40 | 168,80 | 169,35 | 0,42% | 1.372.283,00 |
| 06.05.2024 | 168,75 | 169,30 | 167,50 | 168,65 | -1,69% | 1.405.414,00 |
| 03.05.2024 | 172,65 | 173,30 | 169,95 | 171,55 | -0,29% | 2.720.848,00 |
| 02.05.2024 | 177,00 | 177,60 | 170,65 | 172,05 | -2,66% | 2.604.898,00 |
| 30.04.2024 | 179,30 | 179,30 | 173,35 | 176,75 | -1,42% | 2.028.024,00 |
| 29.04.2024 | 180,35 | 181,15 | 178,70 | 179,30 | -0,36% | 1.268.230,00 |
| 26.04.2024 | 178,20 | 180,40 | 177,45 | 179,95 | 0,98% | 1.525.303,00 |
| 25.04.2024 | 177,80 | 179,15 | 175,95 | 178,20 | 0,11% | 1.915.659,00 |
| 24.04.2024 | 181,75 | 183,10 | 177,65 | 178,00 | -2,06% | 2.949.748,00 |
| 23.04.2024 | 176,15 | 181,80 | 176,15 | 181,75 | 4,18% | 2.921.276,00 |
| 22.04.2024 | 172,80 | 176,35 | 172,80 | 174,45 | 1,96% | 2.316.637,00 |
| 19.04.2024 | 169,45 | 171,15 | 167,60 | 171,10 | 0,38% | 2.384.756,00 |
| 18.04.2024 | 169,70 | 171,05 | 168,80 | 170,45 | 0,83% | 2.284.236,00 |
| 17.04.2024 | 167,80 | 173,45 | 167,65 | 169,05 | 0,93% | 3.504.870,00 |
| 16.04.2024 | 165,00 | 169,30 | 163,70 | 167,50 | 1,03% | 3.145.879,00 |
| 15.04.2024 | 164,35 | 167,20 | 163,75 | 165,80 | 0,88% | 1.861.383,00 |
| 12.04.2024 | 166,25 | 167,65 | 164,35 | 164,35 | -0,27% | 2.275.296,00 |
| 11.04.2024 | 164,65 | 166,00 | 163,95 | 164,80 | -0,39% | 1.993.105,00 |
| 10.04.2024 | 166,40 | 168,10 | 164,40 | 165,45 | 0,12% | 2.693.122,00 |
| 09.04.2024 | 166,05 | 166,35 | 164,80 | 165,25 | -0,78% | 1.505.997,00 |
| 08.04.2024 | 165,65 | 167,60 | 165,30 | 166,55 | 0,54% | 1.799.130,00 |
| 05.04.2024 | 166,90 | 168,10 | 165,25 | 165,65 | -1,55% | 2.178.518,00 |
| 04.04.2024 | 167,15 | 168,90 | 166,60 | 168,25 | 0,15% | 1.768.301,00 |
| 03.04.2024 | 166,90 | 170,10 | 165,50 | 168,00 | 0,90% | 3.182.797,00 |
| 02.04.2024 | 173,65 | 174,10 | 165,40 | 166,50 | -4,63% | 6.621.066,00 |
| 28.03.2024 | 178,56 | 179,12 | 174,40 | 174,58 | -1,78% | 3.853.425,00 |
| 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 |