14,603€
-0,39%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,42 | 14,61 | 14,34 | 14,60 | -0,39% | - |
| 18.04.2024 | 14,56 | 14,66 | 14,55 | 14,66 | 1,70% | 2.122,00 |
| 17.04.2024 | 14,42 | 14,80 | 14,35 | 14,42 | -0,17% | 1.139,00 |
| 16.04.2024 | 14,13 | 14,58 | 14,13 | 14,44 | 1,33% | 3.536,00 |
| 15.04.2024 | 14,17 | 14,45 | 14,17 | 14,25 | 0,85% | 1.839,00 |
| 12.04.2024 | 14,41 | 14,54 | 14,13 | 14,13 | -1,43% | 1.005,00 |
| 11.04.2024 | 14,39 | 14,39 | 14,25 | 14,34 | 0,31% | 5.023,00 |
| 10.04.2024 | 14,51 | 14,68 | 14,29 | 14,29 | -1,11% | 422,00 |
| 09.04.2024 | 14,52 | 14,52 | 14,40 | 14,45 | -0,62% | 598,00 |
| 08.04.2024 | 14,33 | 14,64 | 14,32 | 14,54 | 1,04% | 419,00 |
| 05.04.2024 | 14,43 | 14,51 | 14,31 | 14,39 | -1,91% | 7.628,00 |
| 04.04.2024 | 14,57 | 14,67 | 14,53 | 14,67 | 0,82% | 368,00 |
| 03.04.2024 | 14,42 | 14,69 | 14,35 | 14,55 | 1,08% | 1.835,00 |
| 02.04.2024 | 15,06 | 15,11 | 14,31 | 14,40 | -4,53% | 2.341,00 |
| 28.03.2024 | 15,32 | 15,53 | 14,94 | 15,08 | -2,28% | 8.802,00 |
| 27.03.2024 | 13,27 | 15,66 | 13,27 | 15,43 | 14,79% | 26.773,00 |
| 26.03.2024 | 13,26 | 13,50 | 13,17 | 13,44 | 1,42% | 13.419,00 |
| 25.03.2024 | 13,24 | 13,33 | 13,08 | 13,25 | -0,33% | 4.458,00 |
| 22.03.2024 | 13,35 | 13,41 | 13,30 | 13,30 | -0,72% | 1.837,00 |
| 21.03.2024 | 13,45 | 13,55 | 13,39 | 13,39 | 1,96% | 3.766,00 |
| 20.03.2024 | 12,98 | 13,25 | 12,96 | 13,14 | 1,05% | 4.280,00 |
| 19.03.2024 | 12,84 | 13,00 | 12,84 | 13,00 | 1,17% | 625,00 |
| 18.03.2024 | 12,90 | 12,99 | 12,85 | 12,85 | -0,40% | 5.260,00 |
| 15.03.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -1,09% | 1.609,00 |
| 14.03.2024 | 13,09 | 13,24 | 12,95 | 13,04 | -0,41% | 3.426,00 |
| 13.03.2024 | 12,86 | 13,14 | 12,86 | 13,10 | 1,72% | 9.069,00 |
| 12.03.2024 | 12,80 | 12,92 | 12,80 | 12,88 | 0,97% | 7.522,00 |
| 11.03.2024 | 12,50 | 12,75 | 12,49 | 12,75 | 2,20% | 1.344,00 |
| 08.03.2024 | 12,58 | 12,58 | 12,48 | 12,48 | -0,14% | 5.404,00 |
| 07.03.2024 | 12,51 | 12,60 | 12,38 | 12,50 | -0,79% | 2.835,00 |
| 06.03.2024 | 12,36 | 12,63 | 12,36 | 12,60 | 2,21% | 3.856,00 |
| 05.03.2024 | 12,03 | 12,35 | 12,03 | 12,32 | 0,36% | 2.378,00 |
| 04.03.2024 | 12,62 | 12,62 | 12,21 | 12,28 | -2,89% | 3.689,00 |
| 01.03.2024 | 12,54 | 12,65 | 12,53 | 12,65 | 1,05% | 2.504,00 |
| 29.02.2024 | 12,51 | 12,59 | 12,49 | 12,51 | -0,03% | 3.619,00 |
| 28.02.2024 | 12,70 | 12,72 | 12,47 | 12,52 | -1,80% | 8.047,00 |
| 27.02.2024 | 12,70 | 12,75 | 12,67 | 12,75 | 1,21% | 471,00 |
| 26.02.2024 | 12,60 | 12,64 | 12,57 | 12,60 | -0,05% | 3.197,00 |
| 23.02.2024 | 12,53 | 12,60 | 12,48 | 12,60 | 0,35% | 2.591,00 |
| 22.02.2024 | 12,90 | 12,90 | 12,46 | 12,56 | -1,86% | 6.031,00 |
| 21.02.2024 | 12,77 | 12,89 | 12,77 | 12,80 | 0,35% | 4.358,00 |
| 20.02.2024 | 12,62 | 12,75 | 12,62 | 12,75 | 0,47% | 3.976,00 |
| 19.02.2024 | 12,60 | 12,70 | 12,60 | 12,69 | 0,32% | 1.288,00 |
| 16.02.2024 | 12,65 | 12,73 | 12,64 | 12,65 | 0,05% | 1.649,00 |
| 15.02.2024 | 12,60 | 12,66 | 12,60 | 12,65 | 1,09% | 2.987,00 |
| 14.02.2024 | 12,31 | 12,51 | 12,31 | 12,51 | 1,87% | 4.019,00 |
| 13.02.2024 | 12,58 | 12,60 | 12,20 | 12,28 | -2,43% | 4.946,00 |
| 12.02.2024 | 12,43 | 12,61 | 12,43 | 12,59 | 0,90% | 2.793,00 |
| 09.02.2024 | 12,50 | 12,53 | 12,44 | 12,47 | 1,35% | 1.245,00 |
| 08.02.2024 | 12,43 | 12,49 | 12,29 | 12,31 | -1,24% | 12.445,00 |
| 07.02.2024 | 12,55 | 12,55 | 12,25 | 12,46 | -0,99% | 2.669,00 |
| 06.02.2024 | 12,34 | 12,59 | 12,31 | 12,59 | 2,21% | 2.765,00 |
| 05.02.2024 | 12,69 | 12,79 | 12,24 | 12,31 | -2,69% | 6.618,00 |
| 02.02.2024 | 13,08 | 13,08 | 12,65 | 12,65 | -1,13% | 7.976,00 |
| 01.02.2024 | 13,12 | 13,12 | 12,79 | 12,80 | -2,72% | 6.479,00 |
| 31.01.2024 | 14,53 | 14,53 | 12,88 | 13,16 | -10,78% | 25.977,00 |
| 30.01.2024 | 14,83 | 14,87 | 14,75 | 14,75 | -0,24% | 1.237,00 |
| 29.01.2024 | 14,58 | 14,78 | 14,50 | 14,78 | 0,61% | 8.146,00 |
| 26.01.2024 | 14,66 | 14,81 | 14,66 | 14,69 | 0,08% | 361,00 |
| 25.01.2024 | 14,35 | 14,68 | 14,34 | 14,68 | 1,79% | 1.743,00 |
| 24.01.2024 | 14,28 | 14,42 | 14,28 | 14,42 | 1,46% | 1.370,00 |
| 23.01.2024 | 14,03 | 14,24 | 14,01 | 14,21 | 2,55% | 3.773,00 |
| 22.01.2024 | 13,98 | 14,10 | 13,65 | 13,86 | -0,62% | 1.710,00 |
| 19.01.2024 | 14,04 | 14,09 | 13,93 | 13,95 | -1,65% | 3.075,00 |
| 18.01.2024 | 14,16 | 14,30 | 14,16 | 14,18 | 0,54% | 1.328,00 |
| 17.01.2024 | 14,54 | 14,54 | 14,02 | 14,10 | -4,18% | 2.497,00 |
| 16.01.2024 | 14,69 | 14,72 | 14,69 | 14,72 | -1,27% | 205,00 |
| 15.01.2024 | 14,99 | 14,99 | 14,91 | 14,91 | -0,53% | 1.620,00 |
| 12.01.2024 | 14,91 | 15,03 | 14,91 | 14,99 | 0,60% | 302,00 |
| 11.01.2024 | 15,22 | 15,22 | 14,90 | 14,90 | -0,44% | 806,00 |
| 10.01.2024 | 15,07 | 15,07 | 14,92 | 14,97 | 0,42% | 499,00 |
| 09.01.2024 | 14,91 | 14,91 | 14,90 | 14,90 | -0,84% | 307,00 |
| 08.01.2024 | 14,59 | 15,03 | 14,59 | 15,03 | 1,32% | 3.258,00 |
| 05.01.2024 | 14,82 | 14,84 | 14,70 | 14,83 | -1,34% | 1.095,00 |
| 04.01.2024 | 15,15 | 15,20 | 15,04 | 15,04 | -0,07% | 774,00 |
| 03.01.2024 | 15,71 | 15,71 | 15,05 | 15,05 | -4,24% | 3.282,00 |
| 02.01.2024 | 15,53 | 16,09 | 15,53 | 15,71 | -1,68% | 2.554,00 |
| 29.12.2023 | 15,92 | 16,02 | 15,92 | 15,98 | 0,28% | 415,00 |
| 28.12.2023 | 16,08 | 16,08 | 15,93 | 15,94 | -0,92% | 3.083,00 |
| 27.12.2023 | 15,99 | 16,14 | 15,99 | 16,08 | 0,63% | 3.205,00 |
| 22.12.2023 | 16,20 | 16,20 | 15,95 | 15,98 | -1,73% | 2.770,00 |
| 21.12.2023 | 16,25 | 16,43 | 16,25 | 16,27 | 0,44% | 4.663,00 |
| 20.12.2023 | 16,31 | 16,31 | 16,18 | 16,19 | -0,70% | 1.692,00 |
| 19.12.2023 | 16,23 | 16,32 | 16,15 | 16,31 | 0,17% | 5.949,00 |
| 18.12.2023 | 15,77 | 16,34 | 15,77 | 16,28 | 3,12% | 6.196,00 |
| 15.12.2023 | 15,65 | 16,02 | 15,45 | 15,79 | 0,39% | 10.161,00 |
| 14.12.2023 | 15,69 | 15,92 | 15,69 | 15,73 | 0,43% | 3.982,00 |
| 13.12.2023 | 15,58 | 15,66 | 15,51 | 15,66 | 1,32% | 1.833,00 |
| 12.12.2023 | 15,61 | 15,72 | 15,45 | 15,45 | -1,15% | 1.366,00 |
| 11.12.2023 | 15,27 | 15,65 | 15,26 | 15,63 | 1,70% | 4.012,00 |
| 08.12.2023 | 15,13 | 15,46 | 15,13 | 15,37 | 2,15% | 2.842,00 |
| 07.12.2023 | 14,96 | 15,14 | 14,96 | 15,05 | 0,60% | 1.346,00 |
| 06.12.2023 | 15,21 | 15,21 | 14,96 | 14,96 | -1,75% | 3.149,00 |
| 05.12.2023 | 15,52 | 15,52 | 15,22 | 15,22 | -1,88% | 3.585,00 |
| 04.12.2023 | 15,22 | 15,61 | 15,22 | 15,52 | 1,86% | 5.903,00 |
| 01.12.2023 | 14,84 | 15,32 | 14,84 | 15,23 | 3,13% | 4.852,00 |
| 30.11.2023 | 15,05 | 15,05 | 14,72 | 14,77 | -2,12% | 5.167,00 |
| 29.11.2023 | 15,36 | 15,42 | 14,93 | 15,09 | -1,42% | 10.898,00 |
| 28.11.2023 | 15,20 | 15,31 | 15,17 | 15,31 | 0,49% | 2.572,00 |
| 27.11.2023 | 14,92 | 15,30 | 14,92 | 15,23 | 1,01% | 5.389,00 |