12,558€
0,78%
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 | 12,48 | 12,48 | 12,48 | 12,48 | 0,16% | - |
| 05.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,20% | - |
| 04.06.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -0,64% | - |
| 03.06.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,80% | - |
| 02.06.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -1,15% | - |
| 30.05.2025 | 12,61 | 12,61 | 12,61 | 12,61 | -1,10% | 10,00 |
| 29.05.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,03% | - |
| 28.05.2025 | 12,72 | 12,72 | 12,62 | 12,62 | -1,79% | 70,00 |
| 27.05.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 0,16% | - |
| 26.05.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 1,02% | - |
| 23.05.2025 | 12,81 | 12,81 | 12,70 | 12,70 | -1,59% | 500,00 |
| 22.05.2025 | 12,91 | 12,91 | 12,91 | 12,91 | -0,77% | - |
| 21.05.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -0,19% | - |
| 20.05.2025 | 13,25 | 13,25 | 13,03 | 13,03 | -1,70% | 195,00 |
| 19.05.2025 | 13,34 | 13,34 | 13,26 | 13,26 | -0,23% | 1.100,00 |
| 16.05.2025 | 13,29 | 13,29 | 13,29 | 13,29 | 0,30% | - |
| 15.05.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -1,16% | - |
| 14.05.2025 | 13,45 | 13,45 | 13,40 | 13,40 | 1,44% | 400,00 |
| 13.05.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 1,62% | - |
| 12.05.2025 | 12,72 | 13,00 | 12,72 | 13,00 | 2,77% | 250,00 |
| 09.05.2025 | 12,53 | 12,65 | 12,53 | 12,65 | 2,97% | 260,00 |
| 08.05.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -4,02% | - |
| 07.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,75% | - |
| 06.05.2025 | 12,73 | 12,73 | 12,71 | 12,71 | -0,66% | 500,00 |
| 05.05.2025 | 12,87 | 12,87 | 12,79 | 12,79 | 0,27% | 835,00 |
| 02.05.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,27% | - |
| 30.04.2025 | 12,62 | 12,79 | 12,62 | 12,79 | -0,16% | 1.200,00 |
| 29.04.2025 | 12,81 | 12,81 | 12,81 | 12,81 | -0,08% | - |
| 28.04.2025 | 12,82 | 12,82 | 12,82 | 12,82 | -1,38% | - |
| 25.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,69% | 30,00 |
| 24.04.2025 | 13,09 | 13,09 | 13,09 | 13,09 | 0,31% | - |
| 23.04.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 3,65% | - |
| 22.04.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 1,29% | - |
| 17.04.2025 | 12,43 | 12,43 | 12,43 | 12,43 | -0,20% | - |
| 16.04.2025 | 12,12 | 12,46 | 12,12 | 12,46 | 1,18% | 50,00 |
| 15.04.2025 | 12,22 | 12,33 | 12,22 | 12,31 | 3,49% | 1.000,00 |
| 14.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,42% | - |
| 11.04.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 0,94% | - |
| 10.04.2025 | 11,58 | 11,94 | 11,58 | 11,74 | 5,39% | 1.060,00 |
| 09.04.2025 | 11,14 | 11,14 | 11,14 | 11,14 | -0,71% | - |
| 08.04.2025 | 11,22 | 11,22 | 11,22 | 11,22 | -0,31% | - |
| 07.04.2025 | 11,16 | 11,32 | 11,13 | 11,25 | -1,45% | 1.790,00 |
| 04.04.2025 | 12,05 | 12,05 | 11,42 | 11,42 | -7,12% | 100,00 |
| 03.04.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -1,17% | 20,00 |
| 02.04.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,24% | - |
| 01.04.2025 | 12,16 | 12,47 | 12,16 | 12,47 | 3,53% | 356,00 |
| 31.03.2025 | 12,04 | 12,04 | 12,04 | 12,04 | -1,95% | - |
| 28.03.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 5,73% | - |
| 27.03.2025 | 11,62 | 11,62 | 11,62 | 11,62 | -7,23% | - |
| 26.03.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 1,42% | 3,00 |
| 25.03.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -0,16% | - |
| 24.03.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -0,44% | 320,00 |
| 21.03.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -0,04% | - |
| 20.03.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 1,22% | - |
| 19.03.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 0,04% | - |
| 18.03.2025 | 12,27 | 12,27 | 12,27 | 12,27 | 0,20% | - |
| 17.03.2025 | 12,41 | 12,41 | 12,17 | 12,25 | 1,20% | 654,00 |
| 14.03.2025 | 11,92 | 12,10 | 11,92 | 12,10 | 0,83% | 125,00 |
| 13.03.2025 | 12,25 | 12,25 | 12,00 | 12,00 | -0,29% | 480,00 |
| 12.03.2025 | 12,88 | 12,88 | 12,04 | 12,04 | -6,71% | 1.650,00 |
| 11.03.2025 | 13,61 | 13,62 | 12,90 | 12,90 | -3,91% | 1.901,00 |
| 10.03.2025 | 13,16 | 13,43 | 13,16 | 13,43 | 5,09% | 1.010,00 |
| 07.03.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,23% | - |
| 06.03.2025 | 12,81 | 12,81 | 12,81 | 12,81 | 1,19% | - |
| 05.03.2025 | 12,65 | 12,66 | 12,65 | 12,66 | -0,43% | 100,00 |
| 04.03.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -0,20% | - |
| 03.03.2025 | 12,97 | 12,97 | 12,74 | 12,74 | -0,35% | 300,00 |
| 28.02.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -1,01% | - |
| 27.02.2025 | 12,96 | 13,12 | 12,91 | 12,91 | -0,69% | 1.600,00 |
| 26.02.2025 | 12,95 | 13,00 | 12,81 | 13,00 | 2,73% | 1.545,00 |
| 25.02.2025 | 12,66 | 12,66 | 12,66 | 12,66 | 0,16% | - |
| 24.02.2025 | 12,74 | 12,74 | 12,64 | 12,64 | -1,60% | 255,00 |
| 21.02.2025 | 12,52 | 12,84 | 12,52 | 12,84 | 1,42% | 700,00 |
| 20.02.2025 | 12,50 | 12,66 | 12,50 | 12,66 | -1,33% | 386,00 |
| 19.02.2025 | 12,87 | 12,98 | 12,83 | 12,83 | -4,07% | 310,00 |
| 18.02.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 0,34% | - |
| 17.02.2025 | 13,47 | 13,47 | 13,33 | 13,33 | -1,62% | 1.000,00 |
| 14.02.2025 | 13,43 | 13,55 | 13,43 | 13,55 | 0,48% | 450,00 |
| 13.02.2025 | 13,43 | 13,49 | 13,43 | 13,49 | 1,09% | 250,00 |
| 12.02.2025 | 13,28 | 13,34 | 13,28 | 13,34 | 0,15% | 200,00 |
| 11.02.2025 | 13,16 | 13,32 | 13,16 | 13,32 | 1,76% | 11,00 |
| 10.02.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -1,06% | - |
| 07.02.2025 | 13,28 | 13,28 | 13,23 | 13,23 | 0,76% | 250,00 |
| 06.02.2025 | 13,09 | 13,13 | 13,09 | 13,13 | 2,26% | 850,00 |
| 05.02.2025 | 12,96 | 12,96 | 12,84 | 12,84 | 1,10% | 200,00 |
| 04.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,87% | - |
| 03.02.2025 | 12,58 | 12,59 | 12,58 | 12,59 | -2,29% | 250,00 |
| 31.01.2025 | 12,85 | 12,89 | 12,85 | 12,89 | 0,62% | 140,00 |
| 30.01.2025 | 13,42 | 13,63 | 12,75 | 12,81 | -5,01% | 2.450,00 |
| 29.01.2025 | 13,39 | 13,48 | 13,39 | 13,48 | 1,32% | 200,00 |
| 28.01.2025 | 12,89 | 13,31 | 12,89 | 13,31 | 2,90% | 1.359,00 |
| 27.01.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -0,23% | - |
| 24.01.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 0,00% | - |
| 23.01.2025 | 12,98 | 12,98 | 12,96 | 12,96 | 0,12% | 333,00 |
| 22.01.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,04% | - |
| 21.01.2025 | 12,94 | 12,94 | 12,94 | 12,94 | -1,45% | - |
| 20.01.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 1,04% | - |
| 17.01.2025 | 12,84 | 13,00 | 12,84 | 13,00 | 0,04% | 800,00 |
| 16.01.2025 | 12,93 | 12,99 | 12,93 | 12,99 | 1,33% | 300,00 |
| 15.01.2025 | 12,52 | 12,82 | 12,52 | 12,82 | 2,15% | 100,00 |