12,905€
-0,77%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 13,08 | 13,08 | 12,85 | 12,86 | -1,11% | 1.793,00 |
| 24.04.2025 | 13,16 | 13,16 | 12,85 | 13,01 | -0,95% | 4.297,00 |
| 23.04.2025 | 13,15 | 13,24 | 13,03 | 13,13 | 0,57% | 8.004,00 |
| 22.04.2025 | 12,61 | 13,06 | 12,58 | 13,06 | 2,63% | 6.921,00 |
| 17.04.2025 | 12,49 | 12,72 | 12,36 | 12,72 | 3,37% | 4.968,00 |
| 16.04.2025 | 12,15 | 12,45 | 12,15 | 12,31 | 0,00% | 5.038,00 |
| 15.04.2025 | 12,26 | 12,36 | 12,26 | 12,31 | -0,08% | 123,00 |
| 14.04.2025 | 12,07 | 12,32 | 11,90 | 12,32 | 3,66% | 14.208,00 |
| 11.04.2025 | 11,87 | 11,88 | 11,67 | 11,88 | 2,19% | 976,00 |
| 10.04.2025 | 11,93 | 12,28 | 11,50 | 11,63 | -3,08% | 778,00 |
| 09.04.2025 | 11,11 | 12,00 | 10,98 | 12,00 | 7,82% | 2.751,00 |
| 08.04.2025 | 11,34 | 11,50 | 10,98 | 11,13 | -0,98% | 3.115,00 |
| 07.04.2025 | 11,21 | 11,56 | 11,00 | 11,24 | -2,64% | 7.138,00 |
| 04.04.2025 | 11,96 | 11,96 | 11,24 | 11,54 | -4,90% | 25.968,00 |
| 03.04.2025 | 12,24 | 12,28 | 11,88 | 12,14 | -2,92% | 12.240,00 |
| 02.04.2025 | 12,42 | 12,57 | 12,37 | 12,50 | 0,52% | 20.246,00 |
| 01.04.2025 | 12,19 | 12,54 | 12,19 | 12,44 | 2,01% | 2.863,00 |
| 31.03.2025 | 12,02 | 12,25 | 12,02 | 12,19 | -0,73% | 2.367,00 |
| 28.03.2025 | 12,35 | 12,35 | 12,12 | 12,28 | -1,05% | 1.060,00 |
| 27.03.2025 | 12,16 | 12,44 | 11,70 | 12,41 | 1,43% | 6.361,00 |
| 26.03.2025 | 12,56 | 12,56 | 12,21 | 12,24 | -2,28% | 3.523,00 |
| 25.03.2025 | 12,40 | 12,52 | 12,37 | 12,52 | 2,37% | 4.079,00 |
| 24.03.2025 | 12,37 | 12,50 | 12,23 | 12,23 | -0,69% | 1.346,00 |
| 21.03.2025 | 12,45 | 12,45 | 12,27 | 12,32 | -0,61% | 1.014,00 |
| 20.03.2025 | 12,45 | 12,55 | 12,39 | 12,39 | -0,72% | 2.832,00 |
| 19.03.2025 | 12,34 | 12,52 | 12,28 | 12,48 | 1,22% | 1.749,00 |
| 18.03.2025 | 12,32 | 12,38 | 12,26 | 12,33 | -0,04% | 7.309,00 |
| 17.03.2025 | 12,38 | 12,42 | 12,10 | 12,34 | -0,56% | 15.345,00 |
| 14.03.2025 | 11,96 | 12,42 | 11,94 | 12,41 | 3,81% | 2.985,00 |
| 13.03.2025 | 12,28 | 12,28 | 11,95 | 11,95 | -2,85% | 4.005,00 |
| 12.03.2025 | 12,95 | 12,95 | 12,03 | 12,30 | -3,98% | 22.073,00 |
| 11.03.2025 | 13,67 | 13,71 | 12,79 | 12,81 | -5,29% | 5.228,00 |
| 10.03.2025 | 13,18 | 13,70 | 13,15 | 13,53 | 2,23% | 9.193,00 |
| 07.03.2025 | 12,92 | 13,30 | 12,82 | 13,23 | 2,08% | 3.325,00 |
| 06.03.2025 | 12,79 | 13,21 | 12,79 | 12,96 | 1,77% | 6.207,00 |
| 05.03.2025 | 12,65 | 12,74 | 12,58 | 12,74 | 1,47% | 7.721,00 |
| 04.03.2025 | 12,77 | 13,00 | 12,55 | 12,55 | -1,34% | 4.322,00 |
| 03.03.2025 | 12,99 | 12,99 | 12,70 | 12,72 | -1,01% | 1.747,00 |
| 28.02.2025 | 12,82 | 12,97 | 12,79 | 12,85 | -0,46% | 2.055,00 |
| 27.02.2025 | 12,97 | 13,13 | 12,91 | 12,91 | -0,81% | 3.044,00 |
| 26.02.2025 | 12,99 | 13,19 | 12,87 | 13,02 | 0,08% | 2.559,00 |
| 25.02.2025 | 12,68 | 13,03 | 12,60 | 13,01 | 1,80% | 2.699,00 |
| 24.02.2025 | 12,73 | 12,80 | 12,69 | 12,78 | 1,47% | 1.667,00 |
| 21.02.2025 | 12,55 | 12,83 | 12,55 | 12,59 | 0,32% | 2.287,00 |
| 20.02.2025 | 12,66 | 12,73 | 12,38 | 12,55 | -1,30% | 11.719,00 |
| 19.02.2025 | 12,88 | 12,96 | 12,64 | 12,72 | -1,47% | 5.047,00 |
| 18.02.2025 | 13,40 | 13,40 | 12,87 | 12,91 | -3,98% | 7.743,00 |
| 17.02.2025 | 13,46 | 13,50 | 13,41 | 13,44 | -0,44% | 542,00 |
| 14.02.2025 | 13,50 | 13,58 | 13,49 | 13,50 | 0,41% | 1.090,00 |
| 13.02.2025 | 13,38 | 13,52 | 13,28 | 13,45 | 0,41% | 9.416,00 |
| 12.02.2025 | 13,42 | 13,45 | 13,13 | 13,39 | 0,15% | 13.139,00 |
| 11.02.2025 | 13,14 | 13,40 | 13,14 | 13,37 | 1,36% | 4.473,00 |
| 10.02.2025 | 13,17 | 13,25 | 13,17 | 13,19 | 0,73% | 810,00 |
| 07.02.2025 | 13,29 | 13,40 | 13,05 | 13,10 | -1,21% | 564,00 |
| 06.02.2025 | 13,14 | 13,34 | 13,07 | 13,26 | 1,07% | 2.191,00 |
| 05.02.2025 | 12,96 | 13,12 | 12,95 | 13,12 | 0,73% | 1.057,00 |
| 04.02.2025 | 12,73 | 13,03 | 12,65 | 13,02 | 2,44% | 623,00 |
| 03.02.2025 | 12,56 | 12,79 | 12,56 | 12,71 | -1,89% | 2.886,00 |
| 31.01.2025 | 12,85 | 13,18 | 12,83 | 12,96 | 0,39% | 23.189,00 |
| 30.01.2025 | 13,52 | 13,80 | 12,62 | 12,91 | -4,23% | 33.501,00 |
| 29.01.2025 | 13,41 | 13,48 | 13,34 | 13,48 | 1,20% | 6.426,00 |
| 28.01.2025 | 12,91 | 13,34 | 12,90 | 13,32 | 3,14% | 6.098,00 |
| 27.01.2025 | 12,95 | 13,14 | 12,91 | 12,91 | -1,38% | 2.597,00 |
| 24.01.2025 | 12,94 | 13,21 | 12,94 | 13,09 | 1,32% | 7.019,00 |
| 23.01.2025 | 12,98 | 13,04 | 12,83 | 12,92 | -0,54% | 9.517,00 |
| 22.01.2025 | 12,95 | 13,09 | 12,95 | 12,99 | -0,12% | 673,00 |
| 21.01.2025 | 13,01 | 13,03 | 12,97 | 13,01 | -0,04% | 3.903,00 |
| 20.01.2025 | 13,16 | 13,16 | 12,87 | 13,01 | -1,03% | 2.742,00 |
| 17.01.2025 | 12,83 | 13,19 | 12,78 | 13,15 | 2,22% | 21.976,00 |
| 16.01.2025 | 12,98 | 13,07 | 12,86 | 12,86 | 0,00% | 1.491,00 |
| 15.01.2025 | 12,58 | 12,95 | 12,58 | 12,86 | 2,55% | 4.327,00 |
| 14.01.2025 | 12,59 | 12,62 | 12,54 | 12,54 | 0,04% | 246,00 |
| 13.01.2025 | 12,52 | 12,56 | 12,48 | 12,54 | -0,56% | 2.881,00 |
| 10.01.2025 | 12,73 | 12,73 | 12,56 | 12,61 | -1,10% | 2.391,00 |
| 09.01.2025 | 12,68 | 12,75 | 12,60 | 12,75 | -0,04% | 862,00 |
| 08.01.2025 | 12,91 | 13,02 | 12,67 | 12,75 | -0,86% | 7.295,00 |
| 07.01.2025 | 12,88 | 13,10 | 12,76 | 12,86 | -0,89% | 6.651,00 |
| 06.01.2025 | 12,85 | 13,09 | 12,85 | 12,98 | 0,89% | 3.726,00 |
| 03.01.2025 | 13,01 | 13,01 | 12,79 | 12,86 | -0,58% | 1.468,00 |
| 02.01.2025 | 12,91 | 13,18 | 12,83 | 12,94 | -0,04% | 803,00 |
| 30.12.2024 | 12,91 | 13,03 | 12,91 | 12,94 | -0,19% | 3.998,00 |
| 27.12.2024 | 13,04 | 13,06 | 12,92 | 12,97 | -0,31% | 5.520,00 |
| 23.12.2024 | 13,19 | 13,19 | 12,97 | 13,01 | -1,25% | 1.029,00 |
| 20.12.2024 | 12,90 | 13,18 | 12,87 | 13,17 | 1,39% | 4.091,00 |
| 19.12.2024 | 13,00 | 13,06 | 12,97 | 12,99 | -0,54% | 5.367,00 |
| 18.12.2024 | 13,19 | 13,30 | 13,06 | 13,06 | -1,02% | 1.802,00 |
| 17.12.2024 | 13,39 | 13,51 | 13,20 | 13,20 | -1,86% | 1.706,00 |
| 16.12.2024 | 13,44 | 13,63 | 13,27 | 13,45 | -0,66% | 1.477,00 |
| 13.12.2024 | 13,59 | 13,83 | 13,54 | 13,54 | -0,55% | 4.315,00 |
| 12.12.2024 | 13,96 | 13,98 | 13,61 | 13,61 | -2,37% | 370,00 |
| 11.12.2024 | 13,93 | 14,16 | 13,88 | 13,94 | -1,83% | 7.781,00 |
| 10.12.2024 | 14,13 | 14,35 | 14,01 | 14,20 | 0,14% | 3.161,00 |
| 09.12.2024 | 14,07 | 14,30 | 14,07 | 14,18 | 0,35% | 13.660,00 |
| 06.12.2024 | 14,13 | 14,27 | 14,06 | 14,13 | -0,25% | 1.593,00 |
| 05.12.2024 | 14,14 | 14,19 | 14,10 | 14,17 | 0,14% | 4.128,00 |
| 04.12.2024 | 13,69 | 14,38 | 13,67 | 14,15 | 3,44% | 8.741,00 |
| 03.12.2024 | 13,32 | 13,70 | 13,32 | 13,68 | 2,40% | 4.763,00 |
| 02.12.2024 | 13,03 | 13,41 | 13,00 | 13,36 | 1,99% | 3.432,00 |
| 29.11.2024 | 13,15 | 13,15 | 13,07 | 13,10 | -0,49% | 2.762,00 |
| 28.11.2024 | 13,26 | 13,26 | 13,12 | 13,16 | -0,53% | 972,00 |