193,39SEK
4,14%
Echtzeit-Aktienkurs JM AB
Bid:
Ask:
Aktienkurse zur JM AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 187,00 | 195,20 | 185,20 | 193,20 | 4,04% | 124.090,00 |
| 02.05.2024 | 188,80 | 191,40 | 185,20 | 185,70 | -1,95% | 200.665,00 |
| 30.04.2024 | 189,00 | 189,90 | 184,70 | 189,40 | 0,21% | 107.802,00 |
| 29.04.2024 | 183,10 | 189,70 | 181,30 | 189,00 | 3,90% | 257.011,00 |
| 26.04.2024 | 180,40 | 184,60 | 180,00 | 181,90 | 1,39% | 263.502,00 |
| 25.04.2024 | 185,20 | 185,50 | 176,70 | 179,40 | -3,03% | 681.213,00 |
| 24.04.2024 | 186,20 | 186,30 | 178,20 | 185,00 | -2,53% | 865.238,00 |
| 23.04.2024 | 187,50 | 201,00 | 185,10 | 189,80 | -3,31% | 867.575,00 |
| 22.04.2024 | 191,00 | 196,40 | 190,60 | 196,30 | 2,99% | 204.878,00 |
| 19.04.2024 | 188,90 | 192,40 | 187,40 | 190,60 | -2,61% | 211.829,00 |
| 18.04.2024 | 192,60 | 196,00 | 190,40 | 195,70 | 2,19% | 153.871,00 |
| 17.04.2024 | 192,10 | 193,20 | 190,00 | 191,50 | -0,78% | 177.991,00 |
| 16.04.2024 | 191,00 | 193,60 | 189,70 | 193,00 | -0,16% | 217.174,00 |
| 15.04.2024 | 195,20 | 199,70 | 192,70 | 193,30 | -0,97% | 235.941,00 |
| 12.04.2024 | 197,00 | 204,00 | 192,40 | 195,20 | 1,46% | 620.285,00 |
| 11.04.2024 | 196,00 | 196,50 | 189,60 | 192,40 | -1,69% | 323.358,00 |
| 10.04.2024 | 202,80 | 203,80 | 193,70 | 195,70 | -2,44% | 456.579,00 |
| 09.04.2024 | 209,40 | 212,60 | 199,00 | 200,60 | -4,20% | 349.628,00 |
| 08.04.2024 | 206,20 | 210,40 | 205,00 | 209,40 | 1,55% | 137.738,00 |
| 05.04.2024 | 209,40 | 210,60 | 206,00 | 206,20 | -2,64% | 213.060,00 |
| 04.04.2024 | 210,80 | 212,20 | 207,80 | 211,80 | 0,47% | 314.814,00 |
| 03.04.2024 | 214,80 | 217,20 | 208,40 | 210,80 | -1,22% | 404.633,00 |
| 02.04.2024 | 219,20 | 221,00 | 211,20 | 213,40 | -2,56% | 322.986,00 |
| 28.03.2024 | 218,00 | 222,60 | 215,80 | 219,00 | 0,46% | 233.989,00 |
| 27.03.2024 | 210,00 | 220,00 | 209,20 | 218,00 | 3,81% | 374.928,00 |
| 26.03.2024 | 215,00 | 215,80 | 208,60 | 210,00 | 2,54% | 512.159,00 |
| 25.03.2024 | 201,00 | 206,20 | 200,80 | 204,80 | 1,39% | 312.729,00 |
| 22.03.2024 | 201,40 | 202,60 | 198,00 | 202,00 | 0,10% | 244.998,00 |
| 21.03.2024 | 200,00 | 202,00 | 197,00 | 201,80 | 3,22% | 283.317,00 |
| 20.03.2024 | 197,80 | 198,00 | 193,50 | 195,50 | -1,01% | 253.570,00 |
| 19.03.2024 | 193,10 | 197,90 | 192,00 | 197,50 | 2,28% | 359.506,00 |
| 18.03.2024 | 192,60 | 196,30 | 190,80 | 193,10 | 2,71% | 319.404,00 |
| 15.03.2024 | 186,20 | 189,40 | 183,80 | 188,00 | 0,97% | 257.590,00 |
| 14.03.2024 | 183,80 | 193,80 | 183,80 | 186,20 | 2,25% | 549.553,00 |
| 13.03.2024 | 175,00 | 182,10 | 173,90 | 182,10 | 3,76% | 335.436,00 |
| 12.03.2024 | 172,10 | 176,40 | 171,00 | 175,50 | 2,27% | 274.049,00 |
| 11.03.2024 | 172,90 | 175,80 | 171,20 | 171,60 | -1,38% | 317.134,00 |
| 08.03.2024 | 170,00 | 175,30 | 169,90 | 174,00 | 2,35% | 403.197,00 |
| 07.03.2024 | 164,90 | 170,80 | 161,20 | 170,00 | 2,78% | 289.767,00 |
| 06.03.2024 | 163,10 | 166,20 | 163,10 | 165,40 | 1,41% | 130.095,00 |
| 05.03.2024 | 164,60 | 166,40 | 163,00 | 163,10 | -0,97% | 134.506,00 |
| 04.03.2024 | 168,00 | 168,10 | 163,30 | 164,70 | -2,02% | 275.403,00 |
| 01.03.2024 | 161,40 | 168,90 | 161,20 | 168,10 | 4,35% | 273.399,00 |
| 29.02.2024 | 160,00 | 162,50 | 157,90 | 161,10 | 0,69% | 597.262,00 |
| 28.02.2024 | 160,30 | 161,00 | 156,60 | 160,00 | -1,84% | 308.673,00 |
| 27.02.2024 | 162,10 | 164,50 | 160,50 | 163,00 | 0,00% | 358.236,00 |
| 26.02.2024 | 164,50 | 164,50 | 159,70 | 163,00 | -0,97% | 133.667,00 |
| 23.02.2024 | 165,30 | 166,90 | 161,90 | 164,60 | -0,42% | 139.813,00 |
| 22.02.2024 | 165,50 | 167,20 | 162,30 | 165,30 | 1,41% | 203.423,00 |
| 21.02.2024 | 169,20 | 169,60 | 162,60 | 163,00 | -3,89% | 278.272,00 |
| 20.02.2024 | 170,90 | 170,90 | 167,20 | 169,60 | -1,74% | 135.932,00 |
| 19.02.2024 | 170,00 | 174,00 | 169,20 | 172,60 | 0,23% | 100.895,00 |
| 16.02.2024 | 173,70 | 175,10 | 171,20 | 172,20 | -0,86% | 170.998,00 |
| 15.02.2024 | 171,40 | 173,90 | 171,10 | 173,70 | 2,78% | 341.832,00 |
| 14.02.2024 | 163,50 | 169,20 | 162,50 | 169,00 | 3,05% | 153.132,00 |
| 13.02.2024 | 168,30 | 170,50 | 163,00 | 164,00 | -2,61% | 220.665,00 |
| 12.02.2024 | 167,80 | 170,90 | 166,50 | 168,40 | 0,66% | 160.667,00 |
| 09.02.2024 | 166,00 | 169,70 | 165,90 | 167,30 | 1,21% | 347.914,00 |
| 08.02.2024 | 160,90 | 166,00 | 158,80 | 165,30 | 2,73% | 275.145,00 |
| 07.02.2024 | 165,10 | 166,60 | 160,40 | 160,90 | -2,54% | 398.198,00 |
| 06.02.2024 | 167,00 | 168,60 | 164,40 | 165,10 | -1,02% | 206.940,00 |
| 05.02.2024 | 172,60 | 174,80 | 166,30 | 166,80 | 0,85% | 431.948,00 |
| 02.02.2024 | 169,00 | 170,60 | 163,80 | 165,40 | -0,90% | 222.363,00 |
| 01.02.2024 | 169,40 | 174,60 | 164,80 | 166,90 | -2,17% | 443.606,00 |
| 31.01.2024 | 169,50 | 175,50 | 164,90 | 170,60 | 1,07% | 1.052.522,00 |
| 30.01.2024 | 161,00 | 174,50 | 157,90 | 168,80 | 2,61% | 1.374.322,00 |
| 29.01.2024 | 165,70 | 166,80 | 162,30 | 164,50 | -1,08% | 284.322,00 |
| 26.01.2024 | 163,70 | 168,40 | 159,40 | 166,30 | 1,59% | 313.287,00 |
| 25.01.2024 | 157,00 | 165,50 | 157,00 | 163,70 | 4,20% | 644.916,00 |
| 24.01.2024 | 157,70 | 160,30 | 156,00 | 157,10 | 0,77% | 235.711,00 |
| 23.01.2024 | 152,60 | 157,40 | 151,80 | 155,90 | 2,23% | 460.412,00 |
| 22.01.2024 | 151,20 | 156,80 | 149,60 | 152,50 | 1,46% | 287.750,00 |
| 19.01.2024 | 161,40 | 161,80 | 146,20 | 150,30 | -7,62% | 1.242.138,00 |
| 18.01.2024 | 161,60 | 163,30 | 158,20 | 162,70 | 0,62% | 229.456,00 |
| 17.01.2024 | 160,00 | 164,90 | 149,40 | 161,70 | -1,04% | 1.057.203,00 |
| 16.01.2024 | 163,00 | 165,80 | 160,20 | 163,40 | -0,73% | 181.991,00 |
| 15.01.2024 | 176,60 | 176,60 | 162,90 | 164,60 | -6,80% | 378.474,00 |
| 12.01.2024 | 172,20 | 179,30 | 171,90 | 176,60 | 2,73% | 316.443,00 |
| 11.01.2024 | 170,60 | 176,10 | 170,20 | 171,90 | 2,20% | 357.238,00 |
| 10.01.2024 | 166,30 | 168,90 | 163,90 | 168,20 | 0,66% | 191.630,00 |
| 09.01.2024 | 173,40 | 173,50 | 167,10 | 167,10 | -3,58% | 143.806,00 |
| 08.01.2024 | 167,90 | 173,60 | 166,60 | 173,30 | 3,28% | 226.820,00 |
| 05.01.2024 | 168,90 | 171,70 | 165,20 | 167,80 | -0,65% | 109.303,00 |
| 04.01.2024 | 167,90 | 174,70 | 166,50 | 168,90 | 0,60% | 334.308,00 |
| 03.01.2024 | 172,00 | 173,20 | 165,60 | 167,90 | -2,38% | 286.292,00 |
| 02.01.2024 | 177,20 | 178,30 | 171,80 | 172,00 | -3,10% | 196.183,00 |
| 29.12.2023 | 176,90 | 178,80 | 175,00 | 177,50 | 0,34% | 156.904,00 |
| 28.12.2023 | 176,60 | 178,00 | 174,50 | 176,90 | 0,40% | 123.817,00 |
| 27.12.2023 | 176,00 | 182,10 | 175,50 | 176,20 | 0,11% | 293.353,00 |
| 22.12.2023 | 169,00 | 176,50 | 168,70 | 176,00 | 3,23% | 293.208,00 |
| 21.12.2023 | 171,20 | 171,40 | 166,10 | 170,50 | -1,67% | 200.698,00 |
| 20.12.2023 | 175,30 | 176,20 | 170,20 | 173,40 | -1,08% | 326.595,00 |
| 19.12.2023 | 173,90 | 181,20 | 173,50 | 175,30 | -0,23% | 272.950,00 |
| 18.12.2023 | 173,50 | 177,90 | 172,10 | 175,70 | 0,00% | 234.283,00 |
| 15.12.2023 | 175,30 | 179,60 | 168,80 | 175,70 | 0,46% | 817.299,00 |
| 14.12.2023 | 155,90 | 179,80 | 155,90 | 174,90 | 17,46% | 1.469.888,00 |
| 13.12.2023 | 150,50 | 151,20 | 148,20 | 148,90 | -1,00% | 216.755,00 |
| 12.12.2023 | 152,80 | 153,00 | 148,80 | 150,40 | -1,57% | 198.654,00 |
| 11.12.2023 | 153,30 | 154,20 | 151,70 | 152,80 | -0,26% | 123.555,00 |
| 08.12.2023 | 156,00 | 162,00 | 150,20 | 153,20 | -1,79% | 461.487,00 |