15,108€
-2,09%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,32 | 15,53 | 14,94 | 15,08 | -2,28% | 8.802,00 |
27.03.2024 | 13,27 | 15,66 | 13,27 | 15,43 | 14,79% | 26.773,00 |
26.03.2024 | 13,26 | 13,50 | 13,17 | 13,44 | 1,42% | 13.419,00 |
25.03.2024 | 13,24 | 13,33 | 13,08 | 13,25 | -0,33% | 4.458,00 |
22.03.2024 | 13,35 | 13,41 | 13,30 | 13,30 | -0,72% | 1.837,00 |
21.03.2024 | 13,45 | 13,55 | 13,39 | 13,39 | 1,96% | 3.766,00 |
20.03.2024 | 12,98 | 13,25 | 12,96 | 13,14 | 1,05% | 4.280,00 |
19.03.2024 | 12,84 | 13,00 | 12,84 | 13,00 | 1,17% | 625,00 |
18.03.2024 | 12,90 | 12,99 | 12,85 | 12,85 | -0,40% | 5.260,00 |
15.03.2024 | 13,10 | 13,10 | 12,90 | 12,90 | -1,09% | 1.609,00 |
14.03.2024 | 13,09 | 13,24 | 12,95 | 13,04 | -0,41% | 3.426,00 |
13.03.2024 | 12,86 | 13,14 | 12,86 | 13,10 | 1,72% | 9.069,00 |
12.03.2024 | 12,80 | 12,92 | 12,80 | 12,88 | 0,97% | 7.522,00 |
11.03.2024 | 12,50 | 12,75 | 12,49 | 12,75 | 2,20% | 1.344,00 |
08.03.2024 | 12,58 | 12,58 | 12,48 | 12,48 | -0,14% | 5.404,00 |
07.03.2024 | 12,51 | 12,60 | 12,38 | 12,50 | -0,79% | 2.835,00 |
06.03.2024 | 12,36 | 12,63 | 12,36 | 12,60 | 2,21% | 3.856,00 |
05.03.2024 | 12,03 | 12,35 | 12,03 | 12,32 | 0,36% | 2.378,00 |
04.03.2024 | 12,62 | 12,62 | 12,21 | 12,28 | -2,89% | 3.689,00 |
01.03.2024 | 12,54 | 12,65 | 12,53 | 12,65 | 1,05% | 2.504,00 |
29.02.2024 | 12,51 | 12,59 | 12,49 | 12,51 | -0,03% | 3.619,00 |
28.02.2024 | 12,70 | 12,72 | 12,47 | 12,52 | -1,80% | 8.047,00 |
27.02.2024 | 12,70 | 12,75 | 12,67 | 12,75 | 1,21% | 471,00 |
26.02.2024 | 12,60 | 12,64 | 12,57 | 12,60 | -0,05% | 3.197,00 |
23.02.2024 | 12,53 | 12,60 | 12,48 | 12,60 | 0,35% | 2.591,00 |
22.02.2024 | 12,90 | 12,90 | 12,46 | 12,56 | -1,86% | 6.031,00 |
21.02.2024 | 12,77 | 12,89 | 12,77 | 12,80 | 0,35% | 4.358,00 |
20.02.2024 | 12,62 | 12,75 | 12,62 | 12,75 | 0,47% | 3.976,00 |
19.02.2024 | 12,60 | 12,70 | 12,60 | 12,69 | 0,32% | 1.288,00 |
16.02.2024 | 12,65 | 12,73 | 12,64 | 12,65 | 0,05% | 1.649,00 |
15.02.2024 | 12,60 | 12,66 | 12,60 | 12,65 | 1,09% | 2.987,00 |
14.02.2024 | 12,31 | 12,51 | 12,31 | 12,51 | 1,87% | 4.019,00 |
13.02.2024 | 12,58 | 12,60 | 12,20 | 12,28 | -2,43% | 4.946,00 |
12.02.2024 | 12,43 | 12,61 | 12,43 | 12,59 | 0,90% | 2.793,00 |
09.02.2024 | 12,50 | 12,53 | 12,44 | 12,47 | 1,35% | 1.245,00 |
08.02.2024 | 12,43 | 12,49 | 12,29 | 12,31 | -1,24% | 12.445,00 |
07.02.2024 | 12,55 | 12,55 | 12,25 | 12,46 | -0,99% | 2.669,00 |
06.02.2024 | 12,34 | 12,59 | 12,31 | 12,59 | 2,21% | 2.765,00 |
05.02.2024 | 12,69 | 12,79 | 12,24 | 12,31 | -2,69% | 6.618,00 |
02.02.2024 | 13,08 | 13,08 | 12,65 | 12,65 | -1,13% | 7.976,00 |
01.02.2024 | 13,12 | 13,12 | 12,79 | 12,80 | -2,72% | 6.479,00 |
31.01.2024 | 14,53 | 14,53 | 12,88 | 13,16 | -10,78% | 25.977,00 |
30.01.2024 | 14,83 | 14,87 | 14,75 | 14,75 | -0,24% | 1.237,00 |
29.01.2024 | 14,58 | 14,78 | 14,50 | 14,78 | 0,61% | 8.146,00 |
26.01.2024 | 14,66 | 14,81 | 14,66 | 14,69 | 0,08% | 361,00 |
25.01.2024 | 14,35 | 14,68 | 14,34 | 14,68 | 1,79% | 1.743,00 |
24.01.2024 | 14,28 | 14,42 | 14,28 | 14,42 | 1,46% | 1.370,00 |
23.01.2024 | 14,03 | 14,24 | 14,01 | 14,21 | 2,55% | 3.773,00 |
22.01.2024 | 13,98 | 14,10 | 13,65 | 13,86 | -0,62% | 1.710,00 |
19.01.2024 | 14,04 | 14,09 | 13,93 | 13,95 | -1,65% | 3.075,00 |
18.01.2024 | 14,16 | 14,30 | 14,16 | 14,18 | 0,54% | 1.328,00 |
17.01.2024 | 14,54 | 14,54 | 14,02 | 14,10 | -4,18% | 2.497,00 |
16.01.2024 | 14,69 | 14,72 | 14,69 | 14,72 | -1,27% | 205,00 |
15.01.2024 | 14,99 | 14,99 | 14,91 | 14,91 | -0,53% | 1.620,00 |
12.01.2024 | 14,91 | 15,03 | 14,91 | 14,99 | 0,60% | 302,00 |
11.01.2024 | 15,22 | 15,22 | 14,90 | 14,90 | -0,44% | 806,00 |
10.01.2024 | 15,07 | 15,07 | 14,92 | 14,97 | 0,42% | 499,00 |
09.01.2024 | 14,91 | 14,91 | 14,90 | 14,90 | -0,84% | 307,00 |
08.01.2024 | 14,59 | 15,03 | 14,59 | 15,03 | 1,32% | 3.258,00 |
05.01.2024 | 14,82 | 14,84 | 14,70 | 14,83 | -1,34% | 1.095,00 |
04.01.2024 | 15,15 | 15,20 | 15,04 | 15,04 | -0,07% | 774,00 |
03.01.2024 | 15,71 | 15,71 | 15,05 | 15,05 | -4,24% | 3.282,00 |
02.01.2024 | 15,53 | 16,09 | 15,53 | 15,71 | -1,68% | 2.554,00 |
29.12.2023 | 15,92 | 16,02 | 15,92 | 15,98 | 0,28% | 415,00 |
28.12.2023 | 16,08 | 16,08 | 15,93 | 15,94 | -0,92% | 3.083,00 |
27.12.2023 | 15,99 | 16,14 | 15,99 | 16,08 | 0,63% | 3.205,00 |
22.12.2023 | 16,20 | 16,20 | 15,95 | 15,98 | -1,73% | 2.770,00 |
21.12.2023 | 16,25 | 16,43 | 16,25 | 16,27 | 0,44% | 4.663,00 |
20.12.2023 | 16,31 | 16,31 | 16,18 | 16,19 | -0,70% | 1.692,00 |
19.12.2023 | 16,23 | 16,32 | 16,15 | 16,31 | 0,17% | 5.949,00 |
18.12.2023 | 15,77 | 16,34 | 15,77 | 16,28 | 3,12% | 6.196,00 |
15.12.2023 | 15,65 | 16,02 | 15,45 | 15,79 | 0,39% | 10.161,00 |
14.12.2023 | 15,69 | 15,92 | 15,69 | 15,73 | 0,43% | 3.982,00 |
13.12.2023 | 15,58 | 15,66 | 15,51 | 15,66 | 1,32% | 1.833,00 |
12.12.2023 | 15,61 | 15,72 | 15,45 | 15,45 | -1,15% | 1.366,00 |
11.12.2023 | 15,27 | 15,65 | 15,26 | 15,63 | 1,70% | 4.012,00 |
08.12.2023 | 15,13 | 15,46 | 15,13 | 15,37 | 2,15% | 2.842,00 |
07.12.2023 | 14,96 | 15,14 | 14,96 | 15,05 | 0,60% | 1.346,00 |
06.12.2023 | 15,21 | 15,21 | 14,96 | 14,96 | -1,75% | 3.149,00 |
05.12.2023 | 15,52 | 15,52 | 15,22 | 15,22 | -1,88% | 3.585,00 |
04.12.2023 | 15,22 | 15,61 | 15,22 | 15,52 | 1,86% | 5.903,00 |
01.12.2023 | 14,84 | 15,32 | 14,84 | 15,23 | 3,13% | 4.852,00 |
30.11.2023 | 15,05 | 15,05 | 14,72 | 14,77 | -2,12% | 5.167,00 |
29.11.2023 | 15,36 | 15,42 | 14,93 | 15,09 | -1,42% | 10.898,00 |
28.11.2023 | 15,20 | 15,31 | 15,17 | 15,31 | 0,49% | 2.572,00 |
27.11.2023 | 14,92 | 15,30 | 14,92 | 15,23 | 1,01% | 5.389,00 |
24.11.2023 | 15,07 | 15,23 | 15,07 | 15,08 | -0,45% | 3.879,00 |
23.11.2023 | 14,99 | 15,31 | 14,99 | 15,15 | 1,94% | 9.052,00 |
22.11.2023 | 14,76 | 14,97 | 14,76 | 14,86 | 0,64% | 762,00 |
21.11.2023 | 14,62 | 14,95 | 14,62 | 14,77 | -0,07% | 3.565,00 |
20.11.2023 | 14,50 | 14,80 | 14,50 | 14,78 | 1,69% | 5.426,00 |
17.11.2023 | 13,92 | 14,65 | 13,92 | 14,53 | 4,28% | 5.214,00 |
16.11.2023 | 14,23 | 14,33 | 13,94 | 13,94 | -2,48% | 522,00 |
15.11.2023 | 13,96 | 14,29 | 13,96 | 14,29 | 4,63% | 3.700,00 |
14.11.2023 | 13,24 | 13,67 | 13,24 | 13,66 | 2,31% | 471,00 |
13.11.2023 | 13,33 | 13,40 | 13,29 | 13,35 | 0,24% | 1.588,00 |
10.11.2023 | 13,46 | 13,46 | 13,32 | 13,32 | -2,00% | 1.972,00 |
09.11.2023 | 13,55 | 13,73 | 13,55 | 13,59 | -3,14% | 2.340,00 |
08.11.2023 | 14,00 | 14,03 | 13,92 | 14,03 | 1,93% | 16.193,00 |
07.11.2023 | 13,35 | 13,76 | 13,23 | 13,76 | 1,82% | 5.168,00 |