12,443€
0,14%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 12,41 | 12,45 | 12,41 | 12,43 | 2,05% | 2.979,00 |
| 31.03.2025 | 12,27 | 12,28 | 12,14 | 12,18 | -0,77% | 113,00 |
| 28.03.2025 | 12,40 | 12,52 | 12,27 | 12,27 | -0,20% | 1.617,00 |
| 27.03.2025 | 12,00 | 12,30 | 11,95 | 12,30 | 0,12% | 10.981,00 |
| 26.03.2025 | 12,49 | 12,49 | 12,25 | 12,28 | -1,92% | 702,00 |
| 25.03.2025 | 12,57 | 12,57 | 12,35 | 12,52 | 1,34% | 1.299,00 |
| 24.03.2025 | 12,49 | 12,49 | 12,36 | 12,36 | 0,20% | 96,00 |
| 21.03.2025 | 12,30 | 12,33 | 12,30 | 12,33 | -1,28% | 140,00 |
| 20.03.2025 | 12,53 | 12,60 | 12,45 | 12,49 | 0,73% | 3.451,00 |
| 19.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,12% | 400,00 |
| 18.03.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 0,41% | 120,00 |
| 17.03.2025 | 12,10 | 12,34 | 12,10 | 12,34 | 1,94% | 2.679,00 |
| 14.03.2025 | 12,17 | 12,18 | 12,10 | 12,10 | 0,29% | 159,00 |
| 13.03.2025 | 12,17 | 12,17 | 12,07 | 12,07 | -1,99% | 151,00 |
| 12.03.2025 | 12,53 | 12,53 | 12,09 | 12,31 | -7,09% | 5.234,00 |
| 11.03.2025 | 13,67 | 13,67 | 13,25 | 13,25 | -3,60% | 887,00 |
| 10.03.2025 | 13,39 | 13,75 | 13,39 | 13,75 | 2,96% | 1.319,00 |
| 07.03.2025 | 12,84 | 13,35 | 12,84 | 13,35 | 0,98% | 2.169,00 |
| 06.03.2025 | 13,20 | 13,22 | 12,93 | 13,22 | 4,46% | 2.577,00 |
| 05.03.2025 | 12,58 | 12,68 | 12,58 | 12,66 | 1,12% | 1.429,00 |
| 04.03.2025 | 12,79 | 12,79 | 12,52 | 12,52 | -4,25% | 1.999,00 |
| 03.03.2025 | 12,93 | 13,07 | 12,87 | 13,07 | -0,23% | 1.212,00 |
| 28.02.2025 | 12,91 | 13,10 | 12,91 | 13,10 | 1,08% | 160,00 |
| 27.02.2025 | 13,00 | 13,00 | 12,95 | 12,96 | -4,00% | 1.776,00 |
| 26.02.2025 | 13,13 | 13,50 | 13,12 | 13,50 | 4,45% | 1.240,00 |
| 25.02.2025 | 12,86 | 12,93 | 12,86 | 12,93 | 1,77% | 5.031,00 |
| 24.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | 402,00 |
| 20.02.2025 | 12,68 | 12,72 | 12,60 | 12,60 | -1,06% | 1.598,00 |
| 19.02.2025 | 12,95 | 12,95 | 12,65 | 12,74 | -4,21% | 1.896,00 |
| 18.02.2025 | 13,16 | 13,30 | 12,95 | 13,30 | -1,34% | 2.352,00 |
| 17.02.2025 | 13,43 | 13,48 | 13,43 | 13,48 | -0,88% | 15,00 |
| 14.02.2025 | 13,53 | 13,60 | 13,52 | 13,60 | -0,07% | 220,00 |
| 13.02.2025 | 13,34 | 13,61 | 13,34 | 13,61 | 1,72% | 1.602,00 |
| 12.02.2025 | 13,28 | 13,38 | 13,28 | 13,38 | -1,11% | 119,00 |
| 11.02.2025 | 13,20 | 13,53 | 13,20 | 13,53 | 1,92% | 450,00 |
| 10.02.2025 | 13,08 | 13,27 | 13,08 | 13,27 | -1,04% | 574,00 |
| 07.02.2025 | 13,36 | 13,41 | 13,06 | 13,41 | -0,70% | 2.825,00 |
| 06.02.2025 | 13,08 | 13,51 | 13,08 | 13,51 | 0,97% | 2.361,00 |
| 05.02.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,07% | - |
| 04.02.2025 | 12,74 | 13,37 | 12,72 | 13,37 | 1,75% | 281,00 |
| 03.02.2025 | 12,64 | 13,14 | 12,64 | 13,14 | 0,57% | 4.543,00 |
| 31.01.2025 | 12,89 | 13,06 | 12,86 | 13,06 | -1,47% | 1.330,00 |
| 30.01.2025 | 13,10 | 13,31 | 12,66 | 13,26 | -1,74% | 7.631,00 |
| 29.01.2025 | 13,45 | 13,49 | 13,43 | 13,49 | 0,56% | 1.168,00 |
| 28.01.2025 | 13,05 | 13,42 | 13,05 | 13,42 | 3,15% | 1.000,00 |
| 27.01.2025 | 13,09 | 13,20 | 13,00 | 13,01 | -0,95% | 8.640,00 |
| 24.01.2025 | 13,04 | 13,23 | 13,04 | 13,13 | -0,76% | 1.257,00 |
| 23.01.2025 | 13,03 | 13,23 | 12,97 | 13,23 | -0,38% | 1.920,00 |
| 22.01.2025 | 13,04 | 13,28 | 13,04 | 13,28 | -0,75% | 100,00 |
| 21.01.2025 | 12,96 | 13,38 | 12,96 | 13,38 | 3,48% | 1.016,00 |
| 20.01.2025 | 12,93 | 12,93 | 12,93 | 12,93 | 2,58% | 150,00 |
| 15.01.2025 | 12,61 | 12,61 | 12,61 | 12,61 | 0,52% | 16,00 |
| 14.01.2025 | 12,58 | 12,58 | 12,54 | 12,54 | 0,40% | 655,00 |
| 13.01.2025 | 12,51 | 12,55 | 12,49 | 12,49 | -0,48% | 1.472,00 |
| 10.01.2025 | 12,56 | 12,56 | 12,55 | 12,55 | -1,14% | 4.000,00 |
| 09.01.2025 | 12,64 | 12,72 | 12,64 | 12,70 | -0,24% | 63,00 |
| 08.01.2025 | 12,70 | 12,76 | 12,70 | 12,73 | -5,32% | 3.065,00 |
| 07.01.2025 | 12,82 | 13,44 | 12,82 | 13,44 | 1,86% | 3.474,00 |
| 06.01.2025 | 12,70 | 13,50 | 12,70 | 13,20 | 3,09% | 1.244,00 |
| 03.01.2025 | 12,96 | 12,96 | 12,78 | 12,80 | -1,58% | 976,00 |
| 02.01.2025 | 13,16 | 13,17 | 12,90 | 13,01 | 0,39% | 610,00 |
| 30.12.2024 | 12,99 | 12,99 | 12,96 | 12,96 | 0,00% | 3.244,00 |
| 27.12.2024 | 13,00 | 13,08 | 12,96 | 12,96 | -0,46% | 2.404,00 |
| 23.12.2024 | 13,04 | 13,04 | 13,02 | 13,02 | 0,50% | 259,00 |
| 20.12.2024 | 12,83 | 12,95 | 12,83 | 12,95 | -0,35% | 910,00 |
| 19.12.2024 | 13,01 | 13,01 | 13,00 | 13,00 | -6,07% | 460,00 |
| 18.12.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -0,04% | - |
| 17.12.2024 | 13,48 | 13,84 | 13,48 | 13,84 | 4,53% | 1.100,00 |
| 16.12.2024 | 13,44 | 13,44 | 13,24 | 13,24 | -1,93% | 696,00 |
| 13.12.2024 | 13,83 | 13,84 | 13,50 | 13,50 | -3,67% | 2.135,00 |
| 12.12.2024 | 13,54 | 14,02 | 13,54 | 14,02 | -1,20% | 260,00 |
| 11.12.2024 | 14,05 | 14,19 | 14,05 | 14,19 | -0,70% | 500,00 |
| 10.12.2024 | 14,17 | 14,30 | 14,17 | 14,29 | 0,18% | 540,00 |
| 09.12.2024 | 14,16 | 14,26 | 14,16 | 14,26 | 0,25% | 193,00 |
| 06.12.2024 | 14,08 | 14,23 | 14,08 | 14,23 | 0,49% | 50,00 |
| 05.12.2024 | 14,15 | 14,16 | 14,15 | 14,16 | -1,36% | 260,00 |
| 04.12.2024 | 13,75 | 14,35 | 13,75 | 14,35 | 5,75% | 1.118,00 |
| 03.12.2024 | 13,31 | 13,57 | 13,31 | 13,57 | 2,11% | 168,00 |
| 02.12.2024 | 13,08 | 13,36 | 13,08 | 13,29 | 1,33% | 65,00 |
| 29.11.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -0,27% | 1,00 |
| 28.11.2024 | 13,18 | 13,27 | 13,14 | 13,15 | -0,23% | 185,00 |
| 27.11.2024 | 13,13 | 13,19 | 13,13 | 13,18 | -0,30% | 1.525,00 |
| 26.11.2024 | 13,19 | 13,22 | 13,19 | 13,22 | -2,15% | 279,00 |
| 25.11.2024 | 13,63 | 13,63 | 13,51 | 13,51 | 0,30% | 23,00 |
| 22.11.2024 | 13,36 | 13,47 | 13,36 | 13,47 | 2,36% | 20,00 |
| 21.11.2024 | 13,12 | 13,16 | 13,12 | 13,16 | -0,19% | 20,00 |
| 20.11.2024 | 13,13 | 13,19 | 13,10 | 13,19 | 0,69% | 140,00 |
| 19.11.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,95% | 250,00 |
| 18.11.2024 | 13,20 | 13,22 | 13,18 | 13,22 | -1,86% | 532,00 |
| 15.11.2024 | 13,35 | 13,47 | 13,35 | 13,47 | 0,90% | 27,00 |
| 14.11.2024 | 13,42 | 13,44 | 13,35 | 13,35 | 0,56% | 413,00 |
| 13.11.2024 | 13,58 | 13,60 | 13,26 | 13,28 | -3,24% | 873,00 |
| 12.11.2024 | 13,55 | 13,72 | 13,55 | 13,72 | 0,62% | 50,00 |
| 11.11.2024 | 13,77 | 13,77 | 13,64 | 13,64 | -0,91% | 463,00 |
| 08.11.2024 | 13,69 | 13,76 | 13,69 | 13,76 | 0,58% | 210,00 |
| 07.11.2024 | 13,54 | 13,75 | 13,51 | 13,68 | -5,07% | 1.704,00 |
| 06.11.2024 | 14,00 | 14,41 | 14,00 | 14,41 | 4,34% | 1.642,00 |
| 05.11.2024 | 13,92 | 14,01 | 13,81 | 13,81 | -0,32% | 1.412,00 |
| 04.11.2024 | 13,83 | 13,93 | 13,80 | 13,86 | 0,54% | 3.031,00 |
| 01.11.2024 | 13,63 | 13,78 | 13,63 | 13,78 | -3,57% | 30,00 |