13,113€
0,94%
Echtzeit-Aktienkurs HENNES + MAURITZ B SK-125
Bid:
Ask:
Aktienkurse zur HENNES + MAURITZ B SK-125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 13,20 | 13,23 | 13,13 | 13,23 | -0,11% | 1.288,00 |
| 26.11.2024 | 13,20 | 13,26 | 13,20 | 13,25 | -0,64% | 1.808,00 |
| 25.11.2024 | 13,53 | 13,60 | 13,33 | 13,33 | -1,62% | 2.233,00 |
| 22.11.2024 | 13,27 | 13,55 | 13,25 | 13,55 | 2,07% | 2.140,00 |
| 21.11.2024 | 13,25 | 13,28 | 13,09 | 13,28 | 0,95% | 2.330,00 |
| 20.11.2024 | 13,26 | 13,29 | 13,11 | 13,15 | -0,15% | 1.787,00 |
| 19.11.2024 | 13,29 | 13,29 | 13,02 | 13,17 | -0,64% | 2.381,00 |
| 18.11.2024 | 13,52 | 13,55 | 13,13 | 13,26 | -1,85% | 2.538,00 |
| 15.11.2024 | 13,33 | 13,61 | 13,30 | 13,51 | 0,75% | 3.291,00 |
| 14.11.2024 | 13,36 | 13,41 | 13,27 | 13,41 | 0,26% | 2.569,00 |
| 13.11.2024 | 13,56 | 13,62 | 13,28 | 13,37 | -1,44% | 1.497,00 |
| 12.11.2024 | 13,49 | 13,80 | 13,49 | 13,57 | -0,66% | 1.598,00 |
| 11.11.2024 | 13,71 | 13,76 | 13,61 | 13,66 | -0,15% | 3.657,00 |
| 08.11.2024 | 13,76 | 13,78 | 13,68 | 13,68 | -0,76% | 812,00 |
| 07.11.2024 | 13,58 | 13,78 | 13,53 | 13,78 | -0,51% | 4.180,00 |
| 06.11.2024 | 13,84 | 14,23 | 13,79 | 13,85 | -0,32% | 1.951,00 |
| 05.11.2024 | 13,93 | 14,01 | 13,84 | 13,90 | 0,14% | 1.202,00 |
| 04.11.2024 | 13,77 | 13,93 | 13,75 | 13,88 | 1,20% | 3.313,00 |
| 01.11.2024 | 13,63 | 13,77 | 13,56 | 13,71 | 0,11% | 2.194,00 |
| 31.10.2024 | 14,23 | 14,23 | 13,64 | 13,70 | -4,03% | 4.978,00 |
| 30.10.2024 | 14,47 | 14,50 | 14,26 | 14,27 | -1,59% | 2.072,00 |
| 29.10.2024 | 14,81 | 14,81 | 14,47 | 14,50 | -1,99% | 1.083,00 |
| 28.10.2024 | 15,07 | 15,12 | 14,74 | 14,80 | -1,27% | 1.670,00 |
| 25.10.2024 | 14,92 | 15,09 | 14,88 | 14,99 | 0,23% | 561,00 |
| 24.10.2024 | 15,14 | 15,30 | 14,85 | 14,95 | -0,66% | 3.564,00 |
| 23.10.2024 | 15,22 | 15,26 | 15,05 | 15,05 | -1,05% | 1.754,00 |
| 22.10.2024 | 15,23 | 15,26 | 15,02 | 15,21 | -0,20% | 1.591,00 |
| 21.10.2024 | 15,35 | 15,60 | 15,22 | 15,24 | -0,75% | 7.171,00 |
| 18.10.2024 | 15,49 | 15,52 | 15,36 | 15,36 | -1,10% | 7.884,00 |
| 17.10.2024 | 15,51 | 15,55 | 15,49 | 15,53 | 0,03% | 1.318,00 |
| 16.10.2024 | 15,31 | 15,62 | 15,29 | 15,52 | 1,21% | 1.646,00 |
| 15.10.2024 | 15,23 | 15,52 | 15,17 | 15,34 | 0,52% | 1.524,00 |
| 14.10.2024 | 15,11 | 15,26 | 15,04 | 15,26 | 1,09% | 1.020,00 |
| 11.10.2024 | 14,97 | 15,17 | 14,97 | 15,09 | 0,53% | 2.986,00 |
| 10.10.2024 | 14,96 | 15,03 | 14,88 | 15,01 | 0,47% | 1.525,00 |
| 09.10.2024 | 14,99 | 15,00 | 14,80 | 14,94 | 0,03% | 1.466,00 |
| 08.10.2024 | 15,15 | 15,27 | 14,94 | 14,94 | -2,16% | 6.377,00 |
| 07.10.2024 | 14,93 | 15,52 | 14,93 | 15,27 | 1,63% | 1.403,00 |
| 04.10.2024 | 14,96 | 15,02 | 14,85 | 15,02 | 0,20% | 734,00 |
| 03.10.2024 | 15,01 | 15,08 | 14,99 | 14,99 | -1,12% | 1.592,00 |
| 02.10.2024 | 15,06 | 15,21 | 14,99 | 15,16 | 1,20% | 11.858,00 |
| 01.10.2024 | 15,28 | 15,58 | 14,98 | 14,98 | -1,77% | 2.545,00 |
| 30.09.2024 | 15,21 | 15,32 | 15,12 | 15,25 | 0,46% | 1.051,00 |
| 27.09.2024 | 15,21 | 15,50 | 15,12 | 15,18 | -0,69% | 1.503,00 |
| 26.09.2024 | 16,16 | 16,16 | 14,73 | 15,29 | -3,01% | 12.253,00 |
| 25.09.2024 | 16,11 | 16,22 | 15,47 | 15,76 | -2,35% | 3.158,00 |
| 24.09.2024 | 16,30 | 16,35 | 16,09 | 16,14 | -0,62% | 2.860,00 |
| 23.09.2024 | 15,82 | 16,28 | 15,78 | 16,24 | 3,14% | 5.289,00 |
| 20.09.2024 | 15,66 | 15,85 | 15,66 | 15,75 | 0,00% | 1.706,00 |
| 19.09.2024 | 15,59 | 15,88 | 15,59 | 15,75 | 1,68% | 3.812,00 |
| 18.09.2024 | 15,49 | 15,51 | 15,39 | 15,49 | 0,19% | 2.819,00 |
| 17.09.2024 | 15,04 | 15,49 | 15,01 | 15,46 | 2,49% | 1.968,00 |
| 16.09.2024 | 14,55 | 15,11 | 14,38 | 15,08 | 3,75% | 5.123,00 |
| 13.09.2024 | 14,18 | 14,74 | 14,18 | 14,54 | 2,32% | 2.257,00 |
| 12.09.2024 | 13,85 | 14,26 | 13,85 | 14,21 | 2,82% | 4.386,00 |
| 11.09.2024 | 13,58 | 13,96 | 13,58 | 13,82 | 1,62% | 428,00 |
| 10.09.2024 | 13,65 | 13,84 | 13,50 | 13,60 | -0,62% | 1.040,00 |
| 09.09.2024 | 13,86 | 13,92 | 13,61 | 13,68 | -1,41% | 2.001,00 |
| 06.09.2024 | 14,06 | 14,07 | 13,85 | 13,88 | -1,28% | 589,00 |
| 05.09.2024 | 14,10 | 14,17 | 14,02 | 14,06 | -1,06% | 1.361,00 |
| 04.09.2024 | 14,03 | 14,24 | 14,00 | 14,21 | -0,70% | 4.431,00 |
| 03.09.2024 | 14,28 | 14,37 | 14,25 | 14,31 | 0,00% | 474,00 |
| 02.09.2024 | 14,34 | 14,34 | 14,10 | 14,31 | 0,10% | 670,00 |
| 30.08.2024 | 14,30 | 14,42 | 14,26 | 14,29 | -0,28% | 1.002,00 |
| 29.08.2024 | 14,25 | 14,34 | 14,14 | 14,33 | 0,35% | 2.699,00 |
| 28.08.2024 | 14,44 | 14,59 | 14,28 | 14,28 | -3,02% | 16.323,00 |
| 27.08.2024 | 14,66 | 14,78 | 14,65 | 14,73 | 0,61% | 539,00 |
| 26.08.2024 | 14,60 | 14,74 | 14,57 | 14,64 | 0,58% | 1.591,00 |
| 23.08.2024 | 14,30 | 14,65 | 14,30 | 14,55 | 1,86% | 17.787,00 |
| 22.08.2024 | 14,33 | 14,46 | 14,29 | 14,29 | 0,14% | 1.060,00 |
| 21.08.2024 | 14,26 | 14,29 | 14,21 | 14,27 | 0,25% | 860,00 |
| 20.08.2024 | 14,21 | 14,30 | 14,13 | 14,23 | 0,21% | 529,00 |
| 19.08.2024 | 13,92 | 14,20 | 13,92 | 14,20 | 1,57% | 639,00 |
| 16.08.2024 | 13,92 | 13,98 | 13,88 | 13,98 | 0,90% | 792,00 |
| 15.08.2024 | 13,76 | 13,94 | 13,76 | 13,86 | 1,17% | 2.381,00 |
| 14.08.2024 | 13,71 | 13,77 | 13,65 | 13,70 | 0,66% | 282,00 |
| 13.08.2024 | 13,70 | 13,70 | 13,41 | 13,61 | -0,98% | 2.687,00 |
| 12.08.2024 | 13,86 | 13,91 | 13,72 | 13,74 | -0,15% | 626,00 |
| 09.08.2024 | 13,77 | 13,83 | 13,76 | 13,76 | 0,33% | 218,00 |
| 08.08.2024 | 13,61 | 13,72 | 13,59 | 13,72 | 0,29% | 440,00 |
| 07.08.2024 | 13,82 | 13,88 | 13,67 | 13,68 | -0,58% | 809,00 |
| 06.08.2024 | 13,84 | 13,84 | 13,52 | 13,76 | 0,51% | 1.061,00 |
| 05.08.2024 | 13,61 | 13,77 | 13,29 | 13,69 | -2,08% | 2.531,00 |