13,530€
-1,06%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 13,58 | 13,64 | 12,63 | 13,53 | -1,06% | - |
| 10.09.2025 | 13,63 | 13,74 | 12,74 | 13,68 | 1,79% | 900,00 |
| 09.09.2025 | 13,39 | 13,65 | 13,39 | 13,44 | 0,16% | - |
| 08.09.2025 | 13,19 | 13,69 | 12,74 | 13,41 | 1,61% | - |
| 05.09.2025 | 13,17 | 13,58 | 12,74 | 13,20 | 0,36% | - |
| 04.09.2025 | 12,92 | 13,31 | 12,91 | 13,15 | 2,12% | - |
| 03.09.2025 | 12,60 | 12,97 | 12,28 | 12,88 | 2,14% | - |
| 02.09.2025 | 12,56 | 12,64 | 12,03 | 12,61 | 0,28% | 16,00 |
| 01.09.2025 | 12,50 | 12,62 | 12,48 | 12,58 | 0,36% | - |
| 29.08.2025 | 12,73 | 13,24 | 12,47 | 12,53 | -1,67% | - |
| 28.08.2025 | 12,68 | 13,24 | 12,62 | 12,74 | 0,74% | - |
| 27.08.2025 | 12,80 | 13,27 | 12,64 | 12,65 | -0,82% | 6,00 |
| 26.08.2025 | 12,71 | 13,31 | 12,65 | 12,76 | 0,06% | - |
| 25.08.2025 | 13,01 | 13,26 | 12,74 | 12,75 | -2,06% | - |
| 22.08.2025 | 12,74 | 13,24 | 12,72 | 13,02 | 2,00% | 170,00 |
| 21.08.2025 | 12,90 | 13,24 | 12,69 | 12,76 | -1,18% | - |
| 20.08.2025 | 12,84 | 12,95 | 12,73 | 12,91 | 0,43% | - |
| 19.08.2025 | 12,93 | 13,44 | 12,74 | 12,86 | -0,63% | - |
| 18.08.2025 | 12,77 | 12,98 | 12,21 | 12,94 | 1,41% | - |
| 15.08.2025 | 12,68 | 12,87 | 12,15 | 12,76 | 0,73% | 100,00 |
| 14.08.2025 | 12,79 | 12,81 | 12,34 | 12,67 | -1,38% | - |
| 13.08.2025 | 12,51 | 12,87 | 12,43 | 12,85 | 2,80% | - |
| 12.08.2025 | 12,28 | 12,54 | 12,25 | 12,50 | 1,93% | 600,00 |
| 11.08.2025 | 12,45 | 12,52 | 12,14 | 12,26 | -1,48% | - |
| 08.08.2025 | 12,03 | 13,17 | 12,02 | 12,44 | 3,41% | - |
| 07.08.2025 | 11,83 | 12,98 | 11,75 | 12,03 | 2,23% | - |
| 06.08.2025 | 11,71 | 12,84 | 11,67 | 11,77 | 1,07% | - |
| 05.08.2025 | 11,56 | 12,79 | 11,52 | 11,65 | 1,04% | - |
| 04.08.2025 | 11,54 | 12,72 | 11,40 | 11,53 | 0,39% | - |
| 01.08.2025 | 11,64 | 12,24 | 11,35 | 11,48 | -2,90% | 1.500,00 |
| 31.07.2025 | 12,18 | 12,30 | 11,79 | 11,82 | -2,81% | - |
| 30.07.2025 | 12,28 | 12,54 | 12,11 | 12,17 | -0,83% | 560,00 |
| 29.07.2025 | 12,70 | 12,71 | 11,89 | 12,27 | -3,10% | - |
| 28.07.2025 | 13,05 | 13,08 | 12,25 | 12,66 | -2,13% | - |
| 25.07.2025 | 12,80 | 12,94 | 12,67 | 12,94 | 1,02% | - |
| 24.07.2025 | 12,94 | 13,36 | 12,74 | 12,81 | -1,12% | 40,00 |
| 23.07.2025 | 12,75 | 13,04 | 12,72 | 12,95 | 2,55% | - |
| 22.07.2025 | 12,52 | 12,70 | 12,11 | 12,63 | 0,72% | - |
| 21.07.2025 | 12,28 | 12,64 | 12,08 | 12,54 | 1,79% | - |
| 18.07.2025 | 12,09 | 12,43 | 12,08 | 12,32 | 2,19% | - |
| 17.07.2025 | 12,12 | 12,14 | 11,77 | 12,05 | -0,37% | 6,00 |
| 16.07.2025 | 11,95 | 12,12 | 11,74 | 12,10 | 0,96% | - |
| 15.07.2025 | 11,98 | 12,16 | 11,77 | 11,98 | 0,21% | - |
| 14.07.2025 | 12,04 | 12,10 | 11,73 | 11,96 | -1,56% | - |
| 11.07.2025 | 12,40 | 12,58 | 12,13 | 12,15 | -2,33% | 300,00 |
| 10.07.2025 | 12,33 | 12,45 | 11,98 | 12,44 | 0,77% | - |
| 09.07.2025 | 12,14 | 12,39 | 11,88 | 12,34 | 1,67% | 240,00 |
| 08.07.2025 | 12,29 | 12,31 | 11,80 | 12,14 | -0,87% | - |
| 07.07.2025 | 12,29 | 12,55 | 12,20 | 12,25 | 0,16% | - |
| 04.07.2025 | 12,19 | 12,33 | 12,12 | 12,23 | -0,04% | - |
| 03.07.2025 | 12,23 | 12,41 | 12,21 | 12,23 | 0,12% | - |
| 02.07.2025 | 12,20 | 12,30 | 12,10 | 12,22 | 0,53% | - |
| 01.07.2025 | 11,91 | 12,19 | 11,90 | 12,15 | 2,14% | - |
| 30.06.2025 | 12,01 | 12,13 | 11,81 | 11,90 | -0,93% | 400,00 |
| 27.06.2025 | 12,17 | 12,22 | 11,89 | 12,01 | -1,19% | 1.800,00 |
| 26.06.2025 | 11,76 | 12,68 | 11,76 | 12,16 | 3,51% | - |
| 25.06.2025 | 11,56 | 11,96 | 11,56 | 11,74 | 1,56% | - |
| 24.06.2025 | 11,46 | 12,30 | 11,44 | 11,56 | 1,70% | 1.500,00 |
| 23.06.2025 | 11,58 | 12,08 | 11,14 | 11,37 | -2,32% | 90,00 |
| 20.06.2025 | 11,73 | 13,48 | 11,55 | 11,64 | 0,09% | 1.000,00 |
| 19.06.2025 | 11,73 | 12,67 | 11,58 | 11,63 | -1,55% | - |
| 18.06.2025 | 11,94 | 13,25 | 11,78 | 11,81 | -0,55% | - |
| 17.06.2025 | 12,16 | 13,17 | 11,87 | 11,88 | -2,68% | - |
| 16.06.2025 | 11,87 | 13,25 | 11,87 | 12,21 | 2,37% | 320,00 |
| 13.06.2025 | 11,92 | 12,04 | 11,76 | 11,92 | -1,83% | - |
| 12.06.2025 | 12,24 | 12,33 | 12,08 | 12,15 | -1,24% | 166,00 |
| 11.06.2025 | 12,46 | 12,60 | 12,28 | 12,30 | -2,26% | - |
| 10.06.2025 | 12,66 | 13,54 | 12,57 | 12,58 | -0,37% | - |
| 09.06.2025 | 12,51 | 13,56 | 12,49 | 12,63 | 0,37% | - |
| 06.06.2025 | 12,53 | 13,41 | 12,51 | 12,58 | 0,69% | - |
| 05.06.2025 | 12,51 | 13,46 | 12,41 | 12,50 | -0,10% | - |
| 04.06.2025 | 12,53 | 13,46 | 12,46 | 12,51 | 0,06% | - |
| 03.06.2025 | 12,57 | 13,45 | 12,38 | 12,50 | -0,91% | - |
| 02.06.2025 | 12,48 | 13,52 | 12,46 | 12,62 | 0,69% | - |
| 30.05.2025 | 12,63 | 13,38 | 12,47 | 12,53 | -0,60% | - |
| 29.05.2025 | 12,88 | 12,88 | 12,55 | 12,61 | -0,20% | - |
| 28.05.2025 | 12,74 | 12,87 | 12,59 | 12,63 | -1,07% | - |
| 27.05.2025 | 12,89 | 13,57 | 12,65 | 12,77 | -1,03% | - |
| 26.05.2025 | 12,98 | 13,40 | 12,83 | 12,90 | 0,33% | - |
| 23.05.2025 | 12,83 | 13,17 | 12,70 | 12,86 | 0,16% | - |
| 22.05.2025 | 12,93 | 13,62 | 12,77 | 12,84 | -0,49% | - |
| 21.05.2025 | 13,04 | 13,54 | 12,82 | 12,90 | -1,35% | 100,00 |
| 20.05.2025 | 13,27 | 13,38 | 12,86 | 13,08 | -1,76% | - |
| 19.05.2025 | 13,35 | 13,85 | 13,10 | 13,32 | -0,71% | - |
| 16.05.2025 | 13,30 | 13,65 | 12,90 | 13,41 | 0,73% | - |
| 15.05.2025 | 13,25 | 13,88 | 13,16 | 13,31 | 0,04% | 100,00 |
| 14.05.2025 | 13,45 | 13,80 | 13,27 | 13,31 | -0,95% | 5,00 |
| 13.05.2025 | 13,21 | 13,97 | 13,21 | 13,44 | 1,36% | - |
| 12.05.2025 | 12,75 | 13,90 | 12,73 | 13,26 | 4,22% | 1,00 |
| 09.05.2025 | 12,58 | 12,81 | 12,55 | 12,72 | 1,42% | 10,00 |
| 08.05.2025 | 12,35 | 12,70 | 12,25 | 12,54 | -2,15% | - |
| 07.05.2025 | 12,83 | 13,25 | 12,50 | 12,82 | 0,26% | - |
| 06.05.2025 | 12,74 | 13,16 | 12,55 | 12,78 | 0,11% | - |
| 05.05.2025 | 12,92 | 13,33 | 12,76 | 12,77 | -1,58% | - |
| 02.05.2025 | 12,79 | 13,54 | 12,74 | 12,97 | 1,41% | 505,00 |
| 30.04.2025 | 12,75 | 12,82 | 12,61 | 12,79 | 0,99% | - |
| 29.04.2025 | 12,88 | 13,49 | 12,61 | 12,67 | -1,61% | - |
| 28.04.2025 | 12,84 | 13,62 | 12,73 | 12,88 | -0,23% | - |
| 25.04.2025 | 13,06 | 13,13 | 12,64 | 12,91 | -1,10% | - |
| 24.04.2025 | 13,13 | 13,47 | 12,66 | 13,05 | -0,78% | - |