2,360€
-3,28%
Echtzeit-Aktienkurs Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -2,46% | - |
| 26.06.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 7,96% | 1.000,00 |
| 25.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 24.06.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 23.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 20.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 19.06.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 18.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 17.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 16.06.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 13.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 12.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 11.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 10.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 09.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 06.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 05.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 04.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 03.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 02.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 30.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 29.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 28.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 27.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 26.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 23.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 22.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 21.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 20.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 19.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 16.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 15.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 14.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 13.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 12.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 09.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 08.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
| 07.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 06.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 05.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 02.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 30.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 29.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 28.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 25.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 24.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 23.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | - |
| 22.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 17.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 16.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 15.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 14.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 11.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,54% | - |
| 10.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 09.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 08.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 07.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -8,47% | - |
| 04.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 03.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 02.04.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 01.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 31.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 28.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 27.03.2025 | 2,30 | 2,42 | 2,30 | 2,42 | -0,82% | 160,00 |
| 26.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 25.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 24.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 21.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 20.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 19.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 18.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 17.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 14.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 13.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | - |
| 12.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 11.03.2025 | 2,68 | 2,68 | 2,46 | 2,46 | -4,65% | 50,00 |
| 10.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 07.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 06.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 05.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 04.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 03.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 28.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 27.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 26.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 25.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 24.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 21.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 20.02.2025 | 2,48 | 2,54 | 2,48 | 2,54 | -0,78% | 1.000,00 |
| 19.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
| 18.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 17.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 14.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 13.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 12.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 11.02.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 10.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 07.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 06.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 05.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |