12,463€
-0,30%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 12,50 | 12,50 | 12,35 | 12,47 | -0,26% | 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 |
| 04.03.2025 | 12,70 | 13,04 | 12,50 | 12,59 | -1,06% | - |
| 03.03.2025 | 12,97 | 13,02 | 12,66 | 12,72 | -1,64% | 11,00 |
| 28.02.2025 | 12,93 | 12,97 | 12,77 | 12,93 | 0,06% | - |
| 27.02.2025 | 12,99 | 13,15 | 12,89 | 12,93 | -0,44% | - |
| 26.02.2025 | 12,94 | 13,20 | 12,65 | 12,98 | 0,31% | - |
| 25.02.2025 | 12,73 | 13,18 | 12,60 | 12,94 | 1,63% | - |
| 24.02.2025 | 12,73 | 13,06 | 12,60 | 12,74 | 0,79% | 4,00 |
| 21.02.2025 | 12,56 | 12,95 | 12,52 | 12,64 | 0,60% | 68,00 |
| 20.02.2025 | 12,69 | 12,88 | 12,39 | 12,56 | -0,99% | 1.000,00 |
| 19.02.2025 | 12,90 | 13,07 | 12,61 | 12,69 | -1,67% | 74,00 |
| 18.02.2025 | 13,43 | 13,44 | 12,87 | 12,90 | -3,96% | - |
| 17.02.2025 | 13,46 | 13,56 | 13,13 | 13,43 | -0,17% | - |
| 14.02.2025 | 13,46 | 13,64 | 13,21 | 13,46 | 0,02% | - |
| 13.02.2025 | 13,39 | 13,53 | 13,21 | 13,45 | 0,52% | 17,00 |
| 12.02.2025 | 13,41 | 13,46 | 13,11 | 13,38 | -0,11% | 300,00 |
| 11.02.2025 | 13,23 | 13,41 | 13,14 | 13,40 | 1,27% | 55,00 |
| 10.02.2025 | 13,10 | 13,28 | 13,05 | 13,23 | 0,95% | - |
| 07.02.2025 | 13,29 | 13,40 | 13,03 | 13,11 | -1,41% | - |
| 06.02.2025 | 13,12 | 13,48 | 13,03 | 13,29 | 1,37% | - |
| 05.02.2025 | 13,00 | 13,38 | 12,89 | 13,11 | 0,88% | - |
| 04.02.2025 | 12,70 | 13,04 | 12,63 | 13,00 | 2,36% | 19,00 |
| 03.02.2025 | 12,71 | 12,94 | 12,55 | 12,70 | -1,15% | - |
| 31.01.2025 | 12,86 | 13,19 | 12,83 | 12,85 | -0,10% | 80,00 |
| 30.01.2025 | 13,47 | 13,84 | 12,61 | 12,86 | -4,51% | 800,00 |
| 29.01.2025 | 13,31 | 13,51 | 13,28 | 13,47 | 1,24% | - |
| 28.01.2025 | 12,96 | 13,36 | 12,89 | 13,30 | 2,56% | - |
| 27.01.2025 | 13,10 | 13,24 | 12,92 | 12,97 | -1,05% | - |
| 24.01.2025 | 12,95 | 13,25 | 12,95 | 13,11 | 1,24% | - |
| 23.01.2025 | 12,99 | 13,06 | 12,78 | 12,95 | -0,35% | - |
| 22.01.2025 | 12,96 | 13,12 | 12,95 | 12,99 | 0,23% | 3,00 |
| 21.01.2025 | 12,99 | 13,14 | 12,92 | 12,96 | -0,25% | - |
| 20.01.2025 | 13,13 | 13,35 | 12,86 | 12,99 | -1,05% | - |
| 17.01.2025 | 12,83 | 13,21 | 12,74 | 13,13 | 2,40% | 20,00 |
| 16.01.2025 | 12,85 | 13,20 | 12,82 | 12,82 | -0,39% | - |
| 15.01.2025 | 12,55 | 12,96 | 12,55 | 12,87 | 2,57% | - |
| 14.01.2025 | 12,54 | 12,82 | 12,51 | 12,55 | 0,10% | - |
| 13.01.2025 | 12,60 | 12,60 | 12,46 | 12,54 | -0,48% | - |
| 10.01.2025 | 12,74 | 12,74 | 12,56 | 12,60 | -1,14% | - |
| 09.01.2025 | 12,77 | 12,77 | 12,58 | 12,74 | -0,18% | - |
| 08.01.2025 | 12,89 | 13,03 | 12,65 | 12,77 | -0,93% | - |
| 07.01.2025 | 12,89 | 13,12 | 12,75 | 12,89 | -0,04% | 2,00 |
| 06.01.2025 | 12,81 | 13,57 | 12,80 | 12,89 | 0,64% | - |
| 03.01.2025 | 12,96 | 13,01 | 12,76 | 12,81 | -1,16% | 75,00 |
| 02.01.2025 | 12,96 | 13,16 | 12,83 | 12,96 | 0,04% | 11,00 |
| 30.12.2024 | 12,97 | 13,03 | 12,91 | 12,95 | 0,04% | 10,00 |
| 27.12.2024 | 13,03 | 13,07 | 12,89 | 12,95 | -0,60% | - |
| 23.12.2024 | 13,07 | 13,17 | 12,95 | 13,03 | -0,19% | - |
| 20.12.2024 | 12,96 | 13,30 | 12,84 | 13,05 | 0,73% | - |
| 19.12.2024 | 13,06 | 13,17 | 12,93 | 12,96 | -0,80% | 10,00 |
| 18.12.2024 | 13,21 | 13,31 | 13,02 | 13,06 | -1,08% | - |
| 17.12.2024 | 13,43 | 13,53 | 13,19 | 13,20 | -1,68% | - |
| 16.12.2024 | 13,56 | 13,57 | 13,23 | 13,43 | -1,03% | 1.000,00 |
| 13.12.2024 | 13,56 | 13,86 | 13,49 | 13,57 | 0,04% | 250,00 |
| 12.12.2024 | 13,96 | 13,99 | 13,52 | 13,56 | -2,83% | 250,00 |
| 11.12.2024 | 14,17 | 14,18 | 13,86 | 13,96 | -1,50% | 500,00 |
| 10.12.2024 | 14,11 | 14,35 | 13,85 | 14,17 | 0,37% | 370,00 |
| 09.12.2024 | 14,09 | 14,32 | 14,03 | 14,12 | 0,27% | - |
| 06.12.2024 | 14,12 | 14,28 | 14,05 | 14,08 | -0,30% | - |
| 05.12.2024 | 14,17 | 14,24 | 14,08 | 14,12 | -0,30% | - |
| 04.12.2024 | 13,68 | 14,39 | 13,65 | 14,17 | 3,49% | 3.138,00 |
| 03.12.2024 | 13,33 | 13,69 | 13,29 | 13,69 | 2,66% | - |
| 02.12.2024 | 13,06 | 13,43 | 12,98 | 13,33 | 1,85% | 7,00 |
| 29.11.2024 | 13,16 | 13,23 | 13,03 | 13,09 | -0,55% | - |
| 28.11.2024 | 13,22 | 13,30 | 13,12 | 13,16 | -0,40% | - |
| 27.11.2024 | 13,21 | 13,24 | 13,11 | 13,22 | 0,04% | - |
| 26.11.2024 | 13,29 | 13,29 | 13,05 | 13,21 | -0,86% | - |
| 25.11.2024 | 13,53 | 13,64 | 13,30 | 13,33 | -1,46% | - |
| 22.11.2024 | 13,26 | 13,54 | 13,26 | 13,52 | 1,98% | - |
| 21.11.2024 | 13,22 | 13,28 | 13,07 | 13,26 | 0,32% | - |
| 20.11.2024 | 13,24 | 13,34 | 13,07 | 13,22 | -0,04% | 300,00 |
| 19.11.2024 | 13,22 | 13,31 | 13,01 | 13,22 | 0,00% | - |
| 18.11.2024 | 13,51 | 13,55 | 13,10 | 13,22 | -2,11% | 20,00 |
| 15.11.2024 | 13,37 | 13,64 | 13,29 | 13,51 | 1,05% | - |
| 14.11.2024 | 13,40 | 13,48 | 13,25 | 13,37 | -0,22% | - |
| 13.11.2024 | 13,56 | 13,72 | 13,23 | 13,40 | -1,14% | - |
| 12.11.2024 | 13,63 | 13,84 | 13,49 | 13,55 | -0,59% | 71,00 |
| 11.11.2024 | 13,72 | 13,80 | 13,61 | 13,63 | -0,66% | - |
| 08.11.2024 | 13,79 | 13,83 | 13,61 | 13,72 | -0,49% | - |
| 07.11.2024 | 13,85 | 13,85 | 13,51 | 13,79 | -0,43% | - |