12,580€
-0,28%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,46 | 12,63 | 12,46 | 12,58 | -0,28% | 157,00 |
| 05.06.2025 | 12,56 | 12,62 | 12,48 | 12,62 | 0,72% | 88,00 |
| 04.06.2025 | 12,51 | 12,53 | 12,49 | 12,53 | 0,44% | 49,00 |
| 03.06.2025 | 12,46 | 12,47 | 12,44 | 12,47 | -0,83% | 67,00 |
| 02.06.2025 | 12,63 | 12,63 | 12,58 | 12,58 | -0,32% | 30,00 |
| 30.05.2025 | 12,70 | 12,70 | 12,62 | 12,62 | -0,55% | 1,00 |
| 29.05.2025 | 12,64 | 12,96 | 12,64 | 12,69 | 0,52% | 117,00 |
| 28.05.2025 | 12,70 | 12,70 | 12,62 | 12,62 | -0,98% | 2.148,00 |
| 27.05.2025 | 12,78 | 12,78 | 12,75 | 12,75 | -3,08% | 55,00 |
| 26.05.2025 | 13,01 | 13,15 | 12,92 | 13,15 | 2,37% | 203,00 |
| 23.05.2025 | 12,83 | 13,02 | 12,83 | 12,85 | 0,16% | 1.202,00 |
| 22.05.2025 | 12,97 | 12,97 | 12,81 | 12,83 | -1,38% | 1.171,00 |
| 21.05.2025 | 12,95 | 13,02 | 12,95 | 13,01 | -0,42% | 36,00 |
| 20.05.2025 | 13,11 | 13,13 | 12,86 | 13,06 | -1,43% | 2.633,00 |
| 19.05.2025 | 13,32 | 13,32 | 13,14 | 13,25 | 2,71% | 327,00 |
| 16.05.2025 | 13,37 | 13,51 | 12,90 | 12,90 | -2,68% | 3.042,00 |
| 15.05.2025 | 13,29 | 13,36 | 13,19 | 13,26 | -0,90% | 4.753,00 |
| 14.05.2025 | 13,52 | 13,52 | 13,38 | 13,38 | -1,04% | 259,00 |
| 13.05.2025 | 13,48 | 13,52 | 13,48 | 13,52 | 3,96% | 1.241,00 |
| 12.05.2025 | 12,30 | 13,00 | 12,30 | 13,00 | 2,36% | 328,00 |
| 09.05.2025 | 12,69 | 12,75 | 12,69 | 12,70 | 1,93% | 27.424,00 |
| 08.05.2025 | 12,53 | 12,53 | 12,46 | 12,46 | -0,80% | 131,00 |
| 07.05.2025 | 12,63 | 12,66 | 12,56 | 12,56 | 2,11% | 438,00 |
| 06.05.2025 | 12,76 | 12,83 | 12,30 | 12,30 | -6,29% | 484,00 |
| 05.05.2025 | 12,94 | 13,13 | 12,74 | 13,13 | -0,91% | 5.595,00 |
| 02.05.2025 | 12,82 | 13,25 | 12,82 | 13,25 | 4,95% | 1.750,00 |
| 29.04.2025 | 12,77 | 12,77 | 12,62 | 12,62 | -1,83% | 133,00 |
| 28.04.2025 | 12,81 | 12,86 | 12,81 | 12,86 | 0,19% | 330,00 |
| 25.04.2025 | 12,93 | 12,94 | 12,83 | 12,83 | -0,81% | 153,00 |
| 24.04.2025 | 12,90 | 13,02 | 12,83 | 12,94 | -0,61% | 3.509,00 |
| 23.04.2025 | 13,26 | 13,26 | 13,02 | 13,02 | -0,19% | 145,00 |
| 22.04.2025 | 12,80 | 13,04 | 12,80 | 13,04 | 3,25% | 2.872,00 |
| 17.04.2025 | 12,42 | 12,86 | 12,41 | 12,63 | -0,79% | 510,00 |
| 16.04.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 1,19% | - |
| 15.04.2025 | 12,29 | 12,58 | 12,26 | 12,58 | 1,17% | 2.318,00 |
| 14.04.2025 | 12,20 | 12,44 | 12,20 | 12,44 | 5,83% | 212,00 |
| 11.04.2025 | 11,73 | 11,75 | 11,73 | 11,75 | -0,30% | 192,00 |
| 10.04.2025 | 11,91 | 11,98 | 11,78 | 11,79 | 5,65% | 1.869,00 |
| 09.04.2025 | 11,07 | 11,16 | 11,02 | 11,16 | -2,15% | 1.223,00 |
| 08.04.2025 | 11,45 | 11,45 | 11,29 | 11,40 | 1,74% | 4.002,00 |
| 07.04.2025 | 10,87 | 11,42 | 10,85 | 11,21 | -3,36% | 2.977,00 |
| 04.04.2025 | 11,95 | 11,95 | 11,42 | 11,60 | -4,37% | 984,00 |
| 03.04.2025 | 11,92 | 12,13 | 11,90 | 12,13 | -3,42% | 5.829,00 |
| 02.04.2025 | 12,50 | 12,56 | 12,50 | 12,56 | 1,05% | 800,00 |
| 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 |