14,175€
0,32%
Echtzeit-Aktienkurs HENNES + MAURITZ B SK-125
Bid:
Ask:
Aktienkurse zur HENNES + MAURITZ B SK-125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,15 | 14,21 | 14,13 | 14,17 | 0,28% | 2.599,00 |
| 25.07.2024 | 13,98 | 14,13 | 13,85 | 14,13 | 0,50% | 1.490,00 |
| 24.07.2024 | 14,13 | 14,18 | 13,92 | 14,06 | -1,06% | 1.337,00 |
| 23.07.2024 | 14,38 | 14,38 | 14,19 | 14,21 | -1,32% | 1.187,00 |
| 22.07.2024 | 14,57 | 14,57 | 14,17 | 14,40 | -0,76% | 3.998,00 |
| 19.07.2024 | 14,78 | 14,78 | 14,50 | 14,51 | -1,53% | 596,00 |
| 18.07.2024 | 14,70 | 14,74 | 14,68 | 14,74 | 0,61% | 17,00 |
| 17.07.2024 | 14,85 | 14,85 | 14,62 | 14,65 | -1,38% | 995,00 |
| 16.07.2024 | 14,86 | 14,88 | 14,75 | 14,85 | -0,44% | 449,00 |
| 15.07.2024 | 15,18 | 15,18 | 14,86 | 14,92 | -1,88% | 1.134,00 |
| 12.07.2024 | 14,91 | 15,25 | 14,91 | 15,20 | 1,81% | 988,00 |
| 11.07.2024 | 14,90 | 15,04 | 14,90 | 14,93 | 0,40% | 8.927,00 |
| 10.07.2024 | 14,78 | 14,88 | 14,71 | 14,87 | 0,54% | 1.696,00 |
| 09.07.2024 | 14,96 | 14,96 | 14,73 | 14,79 | -0,80% | 1.332,00 |
| 08.07.2024 | 14,98 | 15,06 | 14,83 | 14,91 | -0,80% | 2.812,00 |
| 05.07.2024 | 15,07 | 15,09 | 14,96 | 15,03 | 0,80% | 1.385,00 |
| 04.07.2024 | 15,40 | 15,40 | 14,91 | 14,91 | -0,10% | 4.542,00 |
| 03.07.2024 | 14,65 | 14,97 | 14,53 | 14,93 | 3,43% | 12.177,00 |
| 02.07.2024 | 14,65 | 14,70 | 14,36 | 14,43 | -1,87% | 2.218,00 |
| 01.07.2024 | 15,09 | 15,09 | 14,64 | 14,71 | -0,81% | 2.296,00 |
| 28.06.2024 | 14,99 | 15,00 | 14,61 | 14,83 | -0,77% | 4.908,00 |
| 27.06.2024 | 17,25 | 17,25 | 14,67 | 14,94 | -13,04% | 15.379,00 |
| 26.06.2024 | 17,04 | 17,31 | 16,95 | 17,18 | 1,39% | 8.076,00 |
| 25.06.2024 | 17,17 | 17,23 | 16,79 | 16,95 | -0,99% | 907,00 |
| 24.06.2024 | 16,99 | 17,20 | 16,96 | 17,12 | 0,06% | 5.011,00 |
| 21.06.2024 | 17,11 | 17,16 | 17,04 | 17,11 | -0,75% | 1.328,00 |
| 20.06.2024 | 17,11 | 17,35 | 17,01 | 17,24 | 1,32% | 10.210,00 |
| 19.06.2024 | 17,14 | 17,14 | 16,96 | 17,01 | -0,73% | 2.155,00 |
| 18.06.2024 | 16,82 | 17,17 | 16,71 | 17,14 | 2,30% | 5.022,00 |
| 17.06.2024 | 16,71 | 17,00 | 16,51 | 16,75 | 0,57% | 3.893,00 |
| 14.06.2024 | 16,55 | 16,92 | 16,55 | 16,66 | 1,77% | 4.626,00 |
| 13.06.2024 | 16,52 | 16,56 | 16,35 | 16,37 | -1,33% | 1.025,00 |
| 12.06.2024 | 16,29 | 16,73 | 16,29 | 16,59 | 2,09% | 3.275,00 |
| 11.06.2024 | 16,60 | 16,60 | 16,21 | 16,25 | -0,55% | 1.800,00 |
| 10.06.2024 | 16,36 | 16,36 | 16,24 | 16,34 | -0,27% | 1.224,00 |
| 07.06.2024 | 16,29 | 16,62 | 16,23 | 16,38 | 0,49% | 5.182,00 |
| 06.06.2024 | 16,29 | 16,43 | 16,22 | 16,30 | -0,03% | 707,00 |
| 05.06.2024 | 16,27 | 16,52 | 16,23 | 16,31 | 0,49% | 7.231,00 |
| 04.06.2024 | 16,24 | 16,24 | 15,98 | 16,23 | -0,09% | 167,00 |
| 03.06.2024 | 16,37 | 16,50 | 16,24 | 16,24 | -0,49% | 2.778,00 |
| 31.05.2024 | 16,09 | 16,32 | 15,94 | 16,32 | 1,56% | 696,00 |
| 30.05.2024 | 15,84 | 16,07 | 15,79 | 16,07 | 1,01% | 847,00 |
| 29.05.2024 | 16,30 | 16,30 | 15,91 | 15,91 | -2,66% | 3.088,00 |
| 28.05.2024 | 16,48 | 16,48 | 16,19 | 16,35 | 0,09% | 6.277,00 |
| 27.05.2024 | 16,22 | 16,33 | 16,03 | 16,33 | 0,65% | 1.140,00 |
| 24.05.2024 | 15,94 | 16,35 | 15,87 | 16,23 | 2,27% | 1.879,00 |
| 23.05.2024 | 16,20 | 16,20 | 15,86 | 15,87 | -1,40% | 5.695,00 |
| 22.05.2024 | 16,18 | 16,25 | 16,09 | 16,09 | -0,89% | 1.048,00 |
| 21.05.2024 | 15,94 | 16,24 | 15,94 | 16,24 | 1,56% | 2.695,00 |
| 20.05.2024 | 15,54 | 16,00 | 15,53 | 15,99 | 2,83% | 4.526,00 |
| 17.05.2024 | 15,10 | 15,61 | 15,10 | 15,55 | 3,22% | 11.526,00 |
| 16.05.2024 | 15,06 | 15,15 | 15,03 | 15,06 | 0,13% | 3.811,00 |
| 15.05.2024 | 15,11 | 15,11 | 14,95 | 15,04 | -0,13% | 3.047,00 |
| 14.05.2024 | 14,74 | 15,06 | 14,74 | 15,06 | 1,79% | 2.107,00 |
| 13.05.2024 | 14,62 | 14,80 | 14,59 | 14,80 | 1,44% | 3.694,00 |
| 10.05.2024 | 14,48 | 14,64 | 14,32 | 14,59 | 1,28% | 1.455,00 |
| 09.05.2024 | 14,33 | 14,46 | 14,26 | 14,40 | 0,45% | 2.165,00 |
| 08.05.2024 | 14,46 | 14,46 | 14,28 | 14,34 | -0,69% | 953,00 |
| 07.05.2024 | 14,57 | 14,57 | 14,44 | 14,44 | 0,03% | 1.989,00 |
| 06.05.2024 | 14,55 | 14,55 | 14,43 | 14,43 | -2,47% | 555,00 |
| 03.05.2024 | 14,83 | 14,87 | 14,60 | 14,80 | 0,68% | 1.937,00 |
| 02.05.2024 | 14,88 | 14,98 | 14,67 | 14,70 | -1,28% | 1.382,00 |
| 30.04.2024 | 14,99 | 15,03 | 14,81 | 14,89 | -1,91% | 3.380,00 |
| 29.04.2024 | 15,42 | 15,42 | 15,18 | 15,18 | -1,30% | 1.188,00 |
| 26.04.2024 | 15,20 | 15,40 | 15,20 | 15,38 | 1,55% | 4.334,00 |
| 25.04.2024 | 15,29 | 15,34 | 15,14 | 15,14 | -1,46% | 231,00 |
| 24.04.2024 | 15,79 | 15,79 | 15,37 | 15,37 | -1,98% | 658,00 |
| 23.04.2024 | 15,05 | 15,71 | 15,05 | 15,68 | 3,74% | 7.477,00 |
| 22.04.2024 | 14,80 | 15,15 | 14,75 | 15,11 | 2,68% | 1.612,00 |
| 19.04.2024 | 14,44 | 14,72 | 14,41 | 14,72 | 0,38% | 2.015,00 |
| 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 |