15,003€
0,08%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 14,13 | 14,14 | 13,88 | 13,98 | -2,03% | 4.030,00 |
| 01.08.2024 | 14,41 | 14,52 | 14,27 | 14,27 | -0,90% | 791,00 |
| 31.07.2024 | 14,51 | 14,62 | 14,32 | 14,40 | 0,24% | 893,00 |
| 30.07.2024 | 14,33 | 14,36 | 14,32 | 14,36 | 0,91% | 512,00 |
| 29.07.2024 | 14,18 | 14,34 | 14,17 | 14,23 | 0,42% | 4.240,00 |
| 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 |