12,935€
1,07%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 12,81 | 12,94 | 12,66 | 12,94 | 1,11% | 6.429,00 |
| 24.07.2025 | 12,95 | 13,06 | 12,78 | 12,80 | -1,18% | 100,00 |
| 23.07.2025 | 12,63 | 13,03 | 12,63 | 12,95 | 2,51% | 5.500,00 |
| 22.07.2025 | 12,53 | 12,71 | 12,44 | 12,63 | 0,86% | - |
| 21.07.2025 | 12,32 | 12,63 | 12,27 | 12,53 | 1,73% | - |
| 18.07.2025 | 12,06 | 12,43 | 12,06 | 12,31 | 2,11% | 188,00 |
| 17.07.2025 | 12,10 | 12,14 | 11,90 | 12,06 | -0,29% | - |
| 16.07.2025 | 11,99 | 12,12 | 11,88 | 12,09 | 0,90% | 3,00 |
| 15.07.2025 | 11,96 | 12,16 | 11,90 | 11,99 | 0,23% | - |
| 14.07.2025 | 12,08 | 12,10 | 11,85 | 11,96 | -1,50% | - |
| 11.07.2025 | 12,43 | 12,49 | 12,13 | 12,14 | -2,43% | - |
| 10.07.2025 | 12,35 | 12,46 | 12,22 | 12,44 | 0,77% | 320,00 |
| 09.07.2025 | 12,14 | 12,43 | 12,07 | 12,35 | 1,69% | - |
| 08.07.2025 | 12,25 | 12,32 | 11,96 | 12,14 | -0,80% | 2.678,00 |
| 07.07.2025 | 12,24 | 12,43 | 12,20 | 12,24 | 0,10% | - |
| 04.07.2025 | 12,25 | 12,33 | 12,12 | 12,23 | -0,12% | 75,00 |
| 03.07.2025 | 12,23 | 12,41 | 12,21 | 12,24 | 0,20% | 300,00 |
| 02.07.2025 | 12,16 | 12,30 | 12,11 | 12,22 | 0,49% | - |
| 01.07.2025 | 11,91 | 12,19 | 11,89 | 12,16 | 2,12% | - |
| 30.06.2025 | 12,02 | 12,13 | 11,82 | 11,91 | -0,83% | - |
| 27.06.2025 | 12,16 | 12,22 | 11,89 | 12,01 | -1,23% | - |
| 26.06.2025 | 11,74 | 12,68 | 11,73 | 12,16 | 3,60% | - |
| 25.06.2025 | 11,56 | 11,96 | 11,56 | 11,73 | 1,47% | - |
| 24.06.2025 | 11,46 | 11,95 | 11,44 | 11,56 | 1,67% | 2,00 |
| 23.06.2025 | 11,64 | 11,65 | 11,14 | 11,37 | -2,53% | 227,00 |
| 20.06.2025 | 11,64 | 12,49 | 11,57 | 11,67 | 0,17% | - |
| 19.06.2025 | 11,80 | 11,83 | 11,58 | 11,65 | -1,40% | 18,00 |
| 18.06.2025 | 11,89 | 12,19 | 11,78 | 11,81 | -0,55% | - |
| 17.06.2025 | 12,00 | 12,33 | 11,87 | 11,88 | -2,68% | - |
| 16.06.2025 | 11,91 | 12,33 | 11,86 | 12,21 | 2,46% | - |
| 13.06.2025 | 12,14 | 12,14 | 11,87 | 11,91 | -1,87% | - |
| 12.06.2025 | 12,29 | 12,33 | 12,11 | 12,14 | -1,20% | - |
| 11.06.2025 | 12,55 | 12,60 | 12,28 | 12,29 | -2,34% | - |
| 10.06.2025 | 12,65 | 13,12 | 12,57 | 12,58 | -0,63% | 2,00 |
| 09.06.2025 | 12,56 | 13,00 | 12,49 | 12,66 | 0,66% | - |
| 06.06.2025 | 12,49 | 12,64 | 12,49 | 12,58 | 0,66% | - |
| 05.06.2025 | 12,51 | 12,85 | 12,42 | 12,50 | -0,10% | 4,00 |
| 04.06.2025 | 12,50 | 12,84 | 12,46 | 12,51 | 0,06% | 10,00 |
| 03.06.2025 | 12,59 | 12,82 | 12,38 | 12,50 | -0,77% | 400,00 |
| 02.06.2025 | 12,51 | 12,94 | 12,46 | 12,60 | 0,34% | - |
| 30.05.2025 | 12,60 | 12,89 | 12,47 | 12,56 | -0,36% | 996,00 |
| 29.05.2025 | 12,63 | 12,91 | 12,55 | 12,60 | -0,16% | 140,00 |
| 28.05.2025 | 12,76 | 12,77 | 12,59 | 12,62 | -1,12% | - |
| 27.05.2025 | 12,90 | 13,04 | 12,65 | 12,77 | -1,07% | - |
| 26.05.2025 | 12,96 | 13,15 | 12,83 | 12,90 | 0,41% | - |
| 23.05.2025 | 12,83 | 13,04 | 12,70 | 12,85 | 0,14% | - |
| 22.05.2025 | 12,91 | 13,05 | 12,77 | 12,83 | -0,54% | - |
| 21.05.2025 | 13,07 | 13,12 | 12,84 | 12,90 | -1,32% | - |
| 20.05.2025 | 13,30 | 13,30 | 12,87 | 13,08 | -1,77% | - |
| 19.05.2025 | 13,39 | 13,39 | 13,10 | 13,31 | -0,60% | 80,00 |
| 16.05.2025 | 13,31 | 13,65 | 13,27 | 13,39 | 0,58% | 300,00 |
| 15.05.2025 | 13,31 | 13,56 | 13,17 | 13,31 | 0,04% | - |
| 14.05.2025 | 13,45 | 13,59 | 13,27 | 13,31 | -1,06% | - |
| 13.05.2025 | 13,25 | 13,68 | 13,15 | 13,45 | 1,57% | 100,00 |
| 12.05.2025 | 12,80 | 13,43 | 12,73 | 13,24 | 4,17% | - |
| 09.05.2025 | 12,53 | 12,76 | 12,53 | 12,71 | 1,32% | - |
| 08.05.2025 | 12,65 | 12,68 | 12,30 | 12,55 | -0,61% | - |
| 07.05.2025 | 12,79 | 12,85 | 12,51 | 12,63 | -1,31% | 200,00 |
| 06.05.2025 | 12,77 | 12,90 | 12,64 | 12,79 | 0,20% | - |
| 05.05.2025 | 12,98 | 13,06 | 12,76 | 12,77 | -1,68% | - |
| 02.05.2025 | 12,80 | 13,12 | 12,74 | 12,99 | 1,43% | - |
| 30.04.2025 | 12,67 | 12,82 | 12,61 | 12,80 | 1,07% | - |
| 29.04.2025 | 12,89 | 12,96 | 12,62 | 12,67 | -1,71% | - |
| 28.04.2025 | 12,91 | 12,98 | 12,72 | 12,89 | -0,14% | - |
| 25.04.2025 | 13,04 | 13,13 | 12,80 | 12,91 | -0,92% | - |
| 24.04.2025 | 13,14 | 13,15 | 12,82 | 13,03 | -0,88% | - |
| 23.04.2025 | 13,09 | 13,26 | 12,97 | 13,14 | 1,14% | 80,00 |
| 22.04.2025 | 12,55 | 13,27 | 12,54 | 12,99 | 3,24% | - |
| 17.04.2025 | 12,31 | 12,87 | 12,31 | 12,59 | 2,23% | - |
| 16.04.2025 | 12,26 | 12,85 | 12,12 | 12,31 | 0,14% | - |
| 15.04.2025 | 12,23 | 12,59 | 12,17 | 12,29 | 0,59% | - |
| 14.04.2025 | 12,08 | 13,20 | 11,89 | 12,22 | 1,94% | 416,00 |
| 11.04.2025 | 11,79 | 12,03 | 11,59 | 11,99 | 1,70% | - |
| 10.04.2025 | 11,86 | 12,31 | 11,47 | 11,79 | -1,03% | - |
| 09.04.2025 | 11,15 | 12,03 | 10,95 | 11,91 | 5,98% | - |
| 08.04.2025 | 11,20 | 11,55 | 10,96 | 11,24 | 0,38% | - |
| 07.04.2025 | 11,36 | 11,86 | 10,87 | 11,20 | -2,86% | 193,00 |
| 04.04.2025 | 12,11 | 12,13 | 11,23 | 11,53 | -4,79% | - |
| 03.04.2025 | 12,42 | 12,42 | 11,87 | 12,11 | -3,72% | - |
| 02.04.2025 | 12,50 | 12,83 | 12,35 | 12,57 | 0,58% | 50,00 |
| 01.04.2025 | 12,22 | 12,80 | 12,20 | 12,50 | 2,23% | 1.000,00 |
| 31.03.2025 | 12,24 | 12,28 | 12,02 | 12,23 | -0,39% | 200,00 |
| 28.03.2025 | 12,38 | 12,53 | 12,05 | 12,28 | -0,93% | - |
| 27.03.2025 | 12,23 | 12,51 | 11,60 | 12,39 | 1,31% | 1.099,00 |
| 26.03.2025 | 12,50 | 12,53 | 12,16 | 12,23 | -2,14% | 280,00 |
| 25.03.2025 | 12,36 | 12,74 | 12,30 | 12,50 | 1,09% | 3,00 |
| 24.03.2025 | 12,31 | 12,72 | 12,21 | 12,36 | 0,37% | - |
| 21.03.2025 | 12,41 | 12,68 | 12,24 | 12,32 | -0,91% | 1.000,00 |
| 20.03.2025 | 12,45 | 12,69 | 12,39 | 12,43 | -0,20% | - |
| 19.03.2025 | 12,31 | 12,63 | 12,25 | 12,46 | 1,18% | - |
| 18.03.2025 | 12,30 | 12,69 | 12,22 | 12,31 | 0,12% | - |
| 17.03.2025 | 12,39 | 12,39 | 12,08 | 12,30 | -0,79% | - |
| 14.03.2025 | 11,95 | 12,42 | 11,90 | 12,39 | 4,05% | 100,00 |
| 13.03.2025 | 12,27 | 12,37 | 11,91 | 11,91 | -2,99% | - |
| 12.03.2025 | 12,92 | 12,99 | 12,03 | 12,28 | -4,95% | - |
| 11.03.2025 | 13,59 | 13,70 | 12,72 | 12,92 | -4,97% | - |
| 10.03.2025 | 13,20 | 13,70 | 13,13 | 13,59 | 3,01% | - |
| 07.03.2025 | 12,98 | 13,30 | 12,75 | 13,20 | 1,66% | 1.000,00 |
| 06.03.2025 | 12,76 | 13,25 | 12,76 | 12,98 | 1,74% | - |
| 05.03.2025 | 12,57 | 12,99 | 12,53 | 12,76 | 1,37% | 1.048,00 |