Börse:
20,948€
1,56%
Echtzeit-Aktienkurs HENNES + MAURITZ B SK-125
Bid:
20,915€
Ask:
20,980€
Aktienkurse zur HENNES + MAURITZ B SK-125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2021 | 20,68 | 20,97 | 20,68 | 20,89 | 1,28% | 4.113,00 |
| 10.06.2021 | 20,90 | 20,90 | 20,61 | 20,63 | -1,27% | 2.791,00 |
| 09.06.2021 | 21,12 | 21,12 | 20,89 | 20,89 | -0,41% | 6.142,00 |
| 08.06.2021 | 20,82 | 21,00 | 20,82 | 20,98 | 1,52% | 7.229,00 |
| 07.06.2021 | 20,84 | 20,89 | 20,66 | 20,66 | -0,48% | 3.778,00 |
| 04.06.2021 | 20,93 | 20,93 | 20,75 | 20,76 | -0,72% | 1.428,00 |
| 03.06.2021 | 21,00 | 21,00 | 20,80 | 20,91 | -1,23% | 1.246,00 |
| 02.06.2021 | 21,24 | 21,30 | 21,11 | 21,17 | 0,81% | 2.399,00 |
| 01.06.2021 | 20,97 | 21,20 | 20,87 | 21,00 | 0,38% | 4.190,00 |
| 31.05.2021 | 21,19 | 21,19 | 20,89 | 20,92 | -1,20% | 2.161,00 |
| 28.05.2021 | 21,01 | 21,28 | 20,90 | 21,18 | 0,93% | 1.436,00 |
| 27.05.2021 | 21,04 | 21,16 | 20,90 | 20,98 | 0,19% | 1.299,00 |
| 26.05.2021 | 21,16 | 21,16 | 20,94 | 20,94 | -0,57% | 1.260,00 |
| 25.05.2021 | 21,21 | 21,21 | 21,06 | 21,06 | -0,57% | 2.429,00 |
| 24.05.2021 | 21,19 | 21,50 | 21,04 | 21,18 | -0,09% | 4.382,00 |
| 21.05.2021 | 20,96 | 21,21 | 20,96 | 21,20 | 1,15% | 3.454,00 |
| 20.05.2021 | 20,84 | 20,96 | 20,63 | 20,96 | 0,75% | 1.767,00 |
| 19.05.2021 | 21,10 | 21,10 | 20,75 | 20,81 | -1,65% | 2.027,00 |
| 18.05.2021 | 21,01 | 21,21 | 21,01 | 21,16 | 1,22% | 4.148,00 |
| 17.05.2021 | 20,84 | 20,96 | 20,61 | 20,90 | 0,07% | 1.775,00 |
| 14.05.2021 | 20,06 | 21,00 | 20,06 | 20,89 | 4,60% | 9.325,00 |
| 13.05.2021 | 19,64 | 19,97 | 19,00 | 19,97 | 1,18% | 4.237,00 |
| 12.05.2021 | 20,23 | 20,28 | 19,65 | 19,73 | -3,36% | 9.421,00 |
| 11.05.2021 | 20,44 | 20,52 | 20,41 | 20,42 | -2,20% | 539,00 |
| 10.05.2021 | 20,89 | 20,93 | 20,78 | 20,88 | -0,12% | 2.101,00 |
| 07.05.2021 | 20,76 | 21,01 | 20,76 | 20,91 | 1,19% | 7.459,00 |
| 06.05.2021 | 20,66 | 20,78 | 20,50 | 20,66 | 0,46% | 5.903,00 |
| 05.05.2021 | 20,44 | 20,78 | 20,44 | 20,57 | 0,83% | 2.572,00 |
| 04.05.2021 | 20,59 | 20,75 | 20,31 | 20,40 | -0,90% | 5.793,00 |
| 03.05.2021 | 20,48 | 20,59 | 20,29 | 20,58 | 0,71% | 1.486,00 |
| 30.04.2021 | 20,77 | 20,77 | 20,44 | 20,44 | -1,94% | 807,00 |
| 29.04.2021 | 20,93 | 21,02 | 20,84 | 20,84 | 1,36% | 8.171,00 |
| 28.04.2021 | 20,61 | 20,61 | 20,49 | 20,56 | -0,36% | 240,00 |
| 27.04.2021 | 20,88 | 20,88 | 20,54 | 20,64 | -0,84% | 1.419,00 |
| 26.04.2021 | 20,49 | 21,08 | 20,49 | 20,81 | 2,21% | 4.321,00 |
| 23.04.2021 | 20,37 | 20,63 | 20,27 | 20,36 | -0,02% | 7.186,00 |
| 22.04.2021 | 20,19 | 20,51 | 20,19 | 20,37 | 1,09% | 2.413,00 |
| 21.04.2021 | 19,78 | 20,15 | 19,78 | 20,15 | 2,13% | 3.184,00 |
| 20.04.2021 | 20,45 | 20,52 | 19,72 | 19,72 | -3,43% | 4.094,00 |
| 19.04.2021 | 20,54 | 20,66 | 20,43 | 20,43 | -1,28% | 4.090,00 |
| 16.04.2021 | 20,25 | 20,69 | 20,25 | 20,69 | 2,17% | 7.543,00 |
| 15.04.2021 | 20,11 | 20,28 | 20,06 | 20,25 | 1,82% | 10.173,00 |
| 14.04.2021 | 19,81 | 20,09 | 19,81 | 19,89 | -0,15% | 4.004,00 |
| 13.04.2021 | 19,44 | 19,94 | 19,44 | 19,92 | 2,99% | 4.251,00 |
| 12.04.2021 | 19,59 | 19,59 | 19,33 | 19,34 | -1,50% | 4.106,00 |
| 09.04.2021 | 19,61 | 19,70 | 19,52 | 19,63 | 0,64% | 1.256,00 |
| 08.04.2021 | 19,78 | 19,81 | 19,45 | 19,51 | -0,73% | 4.532,00 |
| 07.04.2021 | 19,51 | 19,76 | 19,51 | 19,65 | 0,92% | 2.375,00 |
| 06.04.2021 | 18,60 | 19,59 | 18,49 | 19,47 | 3,23% | 15.740,00 |
| 01.04.2021 | 19,11 | 19,31 | 18,31 | 18,86 | -1,83% | 21.534,00 |
| 31.03.2021 | 19,59 | 19,70 | 19,12 | 19,22 | -2,04% | 8.750,00 |
| 30.03.2021 | 19,30 | 19,85 | 19,30 | 19,62 | 1,45% | 7.168,00 |
| 29.03.2021 | 19,80 | 20,08 | 19,34 | 19,34 | -3,90% | 11.329,00 |
| 26.03.2021 | 19,76 | 20,19 | 19,70 | 20,12 | 2,03% | 6.981,00 |
| 25.03.2021 | 20,16 | 20,16 | 19,37 | 19,72 | -2,28% | 30.480,00 |
| 24.03.2021 | 20,32 | 20,46 | 19,71 | 20,18 | -1,46% | 9.552,00 |
| 23.03.2021 | 20,82 | 20,83 | 20,48 | 20,48 | -1,59% | 2.455,00 |
| 22.03.2021 | 20,76 | 21,11 | 20,62 | 20,81 | -0,86% | 10.711,00 |
| 19.03.2021 | 21,32 | 21,32 | 20,95 | 20,99 | -1,32% | 5.212,00 |
| 18.03.2021 | 22,14 | 22,14 | 21,27 | 21,27 | -2,70% | 4.836,00 |
| 17.03.2021 | 22,01 | 22,08 | 21,55 | 21,86 | -0,86% | 8.322,00 |
| 16.03.2021 | 21,78 | 22,55 | 21,78 | 22,05 | 1,24% | 20.892,00 |
| 15.03.2021 | 21,45 | 22,34 | 21,45 | 21,78 | 1,54% | 28.739,00 |
| 12.03.2021 | 21,33 | 21,84 | 21,28 | 21,45 | 0,80% | 10.911,00 |
| 11.03.2021 | 21,27 | 21,60 | 21,27 | 21,28 | 0,05% | 6.048,00 |
| 10.03.2021 | 21,16 | 21,44 | 20,88 | 21,27 | 0,66% | 14.240,00 |
| 09.03.2021 | 20,86 | 21,18 | 20,86 | 21,13 | 1,59% | 28.392,00 |
| 08.03.2021 | 20,49 | 20,90 | 20,10 | 20,80 | 1,81% | 19.510,00 |
| 05.03.2021 | 19,96 | 20,46 | 19,89 | 20,43 | 2,77% | 9.922,00 |
| 04.03.2021 | 19,87 | 20,25 | 19,73 | 19,88 | 0,40% | 8.362,00 |
| 03.03.2021 | 19,82 | 20,10 | 19,70 | 19,80 | 0,23% | 8.669,00 |
| 02.03.2021 | 19,74 | 19,95 | 19,74 | 19,76 | -0,18% | 2.465,00 |
| 01.03.2021 | 19,75 | 19,98 | 19,75 | 19,79 | 0,94% | 5.219,00 |
| 26.02.2021 | 19,50 | 20,20 | 19,28 | 19,61 | -0,61% | 13.923,00 |
| 25.02.2021 | 19,83 | 20,00 | 19,58 | 19,73 | 0,51% | 25.895,00 |
| 24.02.2021 | 19,39 | 19,64 | 19,36 | 19,63 | 0,95% | 6.741,00 |
| 23.02.2021 | 18,94 | 19,60 | 18,87 | 19,44 | 3,08% | 20.067,00 |
| 22.02.2021 | 18,60 | 18,96 | 18,60 | 18,86 | 1,07% | 4.259,00 |
| 19.02.2021 | 18,58 | 18,97 | 18,58 | 18,66 | 1,03% | 6.743,00 |
| 18.02.2021 | 18,47 | 18,81 | 18,41 | 18,47 | -0,30% | 5.775,00 |
| 17.02.2021 | 18,45 | 18,53 | 18,38 | 18,53 | 0,08% | 4.611,00 |
| 16.02.2021 | 18,54 | 18,70 | 18,42 | 18,51 | 0,30% | 48.080,00 |
| 15.02.2021 | 17,73 | 18,55 | 17,73 | 18,46 | 3,83% | 15.393,00 |
| 12.02.2021 | 17,77 | 17,82 | 17,74 | 17,78 | -0,73% | 1.937,00 |
| 11.02.2021 | 17,78 | 17,91 | 17,78 | 17,91 | 2,20% | 1.216,00 |
| 10.02.2021 | 17,87 | 18,05 | 17,50 | 17,52 | -1,52% | 4.228,00 |
| 09.02.2021 | 18,05 | 18,05 | 17,79 | 17,79 | -0,78% | 2.985,00 |
| 08.02.2021 | 18,14 | 18,22 | 17,93 | 17,93 | -0,83% | 11.582,00 |
| 05.02.2021 | 17,83 | 18,21 | 17,83 | 18,08 | 1,03% | 6.802,00 |
| 04.02.2021 | 17,80 | 17,93 | 17,75 | 17,90 | -0,20% | 3.205,00 |
| 03.02.2021 | 17,73 | 18,12 | 17,73 | 17,93 | 2,14% | 2.702,00 |
| 02.02.2021 | 17,46 | 17,78 | 17,46 | 17,56 | 0,72% | 9.237,00 |
| 01.02.2021 | 17,54 | 17,82 | 17,40 | 17,43 | 0,09% | 10.344,00 |
| 29.01.2021 | 18,37 | 19,00 | 17,42 | 17,42 | -6,27% | 18.168,00 |
| 28.01.2021 | 18,19 | 18,71 | 17,90 | 18,58 | 2,57% | 29.175,00 |
| 27.01.2021 | 17,91 | 18,37 | 17,84 | 18,12 | 3,01% | 20.818,00 |
| 26.01.2021 | 17,42 | 17,72 | 17,33 | 17,59 | 0,46% | 6.430,00 |
| 25.01.2021 | 18,09 | 18,15 | 17,38 | 17,51 | -3,07% | 28.548,00 |
| 22.01.2021 | 18,12 | 18,20 | 18,00 | 18,06 | -0,03% | 12.160,00 |
| 21.01.2021 | 18,20 | 18,41 | 18,01 | 18,07 | 0,19% | 11.289,00 |