12,758€
1,09%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,67 | 12,85 | 12,67 | 12,74 | 0,95% | 4.000,00 |
| 14.08.2025 | 12,80 | 12,80 | 12,62 | 12,62 | -1,94% | 2.638,00 |
| 13.08.2025 | 12,71 | 12,87 | 12,67 | 12,87 | 2,80% | 2.093,00 |
| 12.08.2025 | 12,25 | 12,52 | 12,25 | 12,52 | 1,87% | 3.726,00 |
| 11.08.2025 | 12,46 | 12,50 | 12,29 | 12,29 | -0,97% | 871,00 |
| 08.08.2025 | 12,03 | 12,41 | 12,03 | 12,41 | 3,59% | 2.822,00 |
| 07.08.2025 | 11,85 | 12,11 | 11,80 | 11,98 | 2,00% | 953,00 |
| 06.08.2025 | 11,67 | 11,77 | 11,67 | 11,75 | 1,03% | 753,00 |
| 05.08.2025 | 11,56 | 11,66 | 11,56 | 11,63 | 0,74% | 416,00 |
| 04.08.2025 | 11,52 | 11,57 | 11,41 | 11,54 | 0,52% | 7.801,00 |
| 01.08.2025 | 11,76 | 11,76 | 11,48 | 11,48 | -2,96% | 7.723,00 |
| 31.07.2025 | 12,20 | 12,21 | 11,79 | 11,83 | -2,55% | 3.334,00 |
| 30.07.2025 | 12,29 | 12,29 | 12,14 | 12,14 | -1,14% | 2.199,00 |
| 29.07.2025 | 12,50 | 12,50 | 12,27 | 12,28 | -2,92% | 3.374,00 |
| 28.07.2025 | 13,03 | 13,07 | 12,61 | 12,65 | -1,98% | 1.895,00 |
| 25.07.2025 | 12,78 | 12,91 | 12,75 | 12,91 | -0,62% | 1.855,00 |
| 24.07.2025 | 12,97 | 13,04 | 12,96 | 12,99 | 0,50% | 7.365,00 |
| 23.07.2025 | 12,75 | 13,01 | 12,74 | 12,92 | 2,50% | 10.208,00 |
| 22.07.2025 | 12,57 | 12,69 | 12,57 | 12,61 | 0,44% | 4.221,00 |
| 21.07.2025 | 12,30 | 12,56 | 12,26 | 12,55 | 1,46% | 4.873,00 |
| 18.07.2025 | 12,15 | 12,40 | 12,11 | 12,37 | 2,83% | 19.352,00 |
| 17.07.2025 | 12,14 | 12,14 | 11,92 | 12,03 | 0,08% | 2.346,00 |
| 16.07.2025 | 11,99 | 12,08 | 11,94 | 12,02 | 0,17% | 1.216,00 |
| 15.07.2025 | 11,97 | 12,15 | 11,97 | 12,00 | 0,08% | 1.755,00 |
| 14.07.2025 | 12,08 | 12,09 | 11,95 | 11,99 | -1,28% | 5.196,00 |
| 11.07.2025 | 12,39 | 12,51 | 12,15 | 12,15 | -2,21% | 1.306,00 |
| 10.07.2025 | 12,24 | 12,43 | 12,23 | 12,42 | 0,77% | 4.688,00 |
| 09.07.2025 | 12,12 | 12,41 | 12,12 | 12,33 | 2,15% | 5.239,00 |
| 08.07.2025 | 12,31 | 12,31 | 12,07 | 12,07 | -1,75% | 6.108,00 |
| 07.07.2025 | 12,31 | 12,32 | 12,23 | 12,28 | 0,66% | 7.065,00 |
| 04.07.2025 | 12,22 | 12,32 | 12,16 | 12,20 | -0,08% | 10.821,00 |
| 03.07.2025 | 12,25 | 12,36 | 12,21 | 12,21 | -0,20% | 2.264,00 |
| 02.07.2025 | 12,22 | 12,28 | 12,15 | 12,24 | 0,41% | 3.795,00 |
| 01.07.2025 | 12,02 | 12,19 | 11,99 | 12,19 | 2,74% | 4.934,00 |
| 30.06.2025 | 12,03 | 12,05 | 11,83 | 11,86 | -1,45% | 3.810,00 |
| 27.06.2025 | 12,18 | 12,18 | 11,90 | 12,04 | -0,91% | 1.411,00 |
| 26.06.2025 | 11,81 | 12,67 | 11,81 | 12,15 | 3,98% | 12.638,00 |
| 25.06.2025 | 11,59 | 11,95 | 11,59 | 11,68 | 0,52% | 1.949,00 |
| 24.06.2025 | 11,50 | 11,69 | 11,47 | 11,62 | 2,56% | 14.804,00 |
| 23.06.2025 | 11,54 | 11,63 | 11,14 | 11,33 | -2,75% | 7.503,00 |
| 20.06.2025 | 11,72 | 11,78 | 11,58 | 11,65 | 0,69% | 3.685,00 |
| 19.06.2025 | 11,76 | 11,76 | 11,57 | 11,57 | -2,36% | 2.370,00 |
| 18.06.2025 | 11,93 | 12,11 | 11,79 | 11,85 | -0,50% | 6.106,00 |
| 17.06.2025 | 12,14 | 12,14 | 11,91 | 11,91 | -2,66% | 1.981,00 |
| 16.06.2025 | 11,91 | 12,30 | 11,83 | 12,24 | 2,56% | 3.047,00 |
| 13.06.2025 | 11,94 | 12,04 | 11,90 | 11,93 | -1,81% | 4.926,00 |
| 12.06.2025 | 12,25 | 12,27 | 12,11 | 12,15 | -1,70% | 2.182,00 |
| 11.06.2025 | 12,55 | 12,60 | 12,35 | 12,36 | -2,14% | 2.292,00 |
| 10.06.2025 | 12,64 | 12,77 | 12,63 | 12,63 | -0,36% | 2.047,00 |
| 09.06.2025 | 12,48 | 12,70 | 12,45 | 12,68 | 0,64% | 5.779,00 |
| 06.06.2025 | 12,51 | 12,60 | 12,50 | 12,60 | 0,32% | 147,00 |
| 05.06.2025 | 12,56 | 12,56 | 12,46 | 12,56 | 0,16% | 17,00 |
| 04.06.2025 | 12,46 | 12,55 | 12,46 | 12,54 | 0,48% | 872,00 |
| 03.06.2025 | 12,59 | 12,59 | 12,39 | 12,48 | -0,91% | 864,00 |
| 02.06.2025 | 12,48 | 12,63 | 12,48 | 12,59 | 0,56% | 2.015,00 |
| 30.05.2025 | 12,67 | 12,71 | 12,45 | 12,52 | -0,28% | 974,00 |
| 29.05.2025 | 12,77 | 12,93 | 12,56 | 12,56 | -0,44% | 1.854,00 |
| 28.05.2025 | 12,75 | 12,79 | 12,61 | 12,61 | -0,90% | 1.470,00 |
| 27.05.2025 | 12,78 | 12,78 | 12,73 | 12,73 | -1,20% | 140,00 |
| 26.05.2025 | 12,92 | 13,05 | 12,82 | 12,88 | -0,04% | 1.906,00 |
| 23.05.2025 | 12,86 | 13,00 | 12,80 | 12,89 | 0,62% | 240,00 |
| 22.05.2025 | 12,95 | 12,95 | 12,81 | 12,81 | -1,01% | 511,00 |
| 21.05.2025 | 13,02 | 13,02 | 12,85 | 12,94 | -1,00% | 1.066,00 |
| 20.05.2025 | 13,25 | 13,30 | 12,87 | 13,07 | -1,58% | 924,00 |
| 19.05.2025 | 13,34 | 13,37 | 13,16 | 13,28 | -1,23% | 6.142,00 |
| 16.05.2025 | 13,27 | 13,60 | 13,27 | 13,44 | 1,20% | 890,00 |
| 15.05.2025 | 13,28 | 13,30 | 13,20 | 13,28 | -0,82% | 1.017,00 |
| 14.05.2025 | 13,43 | 13,57 | 13,39 | 13,39 | -0,26% | 1.440,00 |
| 13.05.2025 | 13,20 | 13,53 | 13,19 | 13,43 | 1,32% | 5.912,00 |
| 12.05.2025 | 12,79 | 13,36 | 12,71 | 13,25 | 4,66% | 10.291,00 |
| 09.05.2025 | 12,60 | 12,75 | 12,60 | 12,66 | 0,48% | 2.822,00 |
| 08.05.2025 | 12,32 | 12,64 | 12,31 | 12,60 | 0,40% | 56,00 |
| 07.05.2025 | 12,60 | 12,70 | 12,53 | 12,55 | -1,80% | 706,00 |
| 06.05.2025 | 12,73 | 12,85 | 12,68 | 12,78 | 0,20% | 237,00 |
| 05.05.2025 | 12,90 | 12,95 | 12,76 | 12,76 | -2,22% | 1.343,00 |
| 02.05.2025 | 12,78 | 13,05 | 12,76 | 13,05 | 1,68% | 2.329,00 |
| 30.04.2025 | 12,71 | 12,83 | 12,68 | 12,83 | 1,06% | 201,00 |
| 29.04.2025 | 12,86 | 12,86 | 12,64 | 12,70 | -1,44% | 1.368,00 |
| 28.04.2025 | 12,86 | 12,90 | 12,78 | 12,88 | 0,16% | 699,00 |
| 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 | 12,04 | 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 |