Börse:
12,577€
-1,22%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
12,570€
Ask:
12,584€
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2022 | 12,45 | 12,59 | 12,45 | 12,58 | -1,19% | - |
| 09.08.2022 | 12,90 | 12,90 | 12,73 | 12,73 | -1,38% | 302,00 |
| 08.08.2022 | 12,55 | 12,91 | 12,53 | 12,91 | 3,28% | 1.950,00 |
| 05.08.2022 | 12,73 | 12,73 | 12,50 | 12,50 | -2,11% | 1.720,00 |
| 04.08.2022 | 12,50 | 12,77 | 12,50 | 12,77 | 2,39% | 1.096,00 |
| 03.08.2022 | 12,10 | 12,47 | 12,10 | 12,47 | 3,07% | 880,00 |
| 02.08.2022 | 12,16 | 12,16 | 12,07 | 12,10 | -1,69% | 165,00 |
| 01.08.2022 | 12,47 | 12,48 | 12,31 | 12,31 | -1,63% | 2.413,00 |
| 29.07.2022 | 12,34 | 12,51 | 12,33 | 12,51 | 2,39% | 460,00 |
| 28.07.2022 | 12,25 | 12,25 | 12,08 | 12,22 | 0,59% | 3.224,00 |
| 27.07.2022 | 12,16 | 12,26 | 12,14 | 12,15 | 0,41% | 608,00 |
| 26.07.2022 | 12,97 | 12,97 | 11,99 | 12,10 | -6,81% | 4.150,00 |
| 25.07.2022 | 12,75 | 13,06 | 12,75 | 12,98 | 1,09% | 1.801,00 |
| 22.07.2022 | 12,77 | 12,91 | 12,77 | 12,84 | -0,30% | 3.885,00 |
| 21.07.2022 | 12,79 | 12,93 | 12,78 | 12,88 | 1,37% | 1.520,00 |
| 20.07.2022 | 12,74 | 12,86 | 12,71 | 12,71 | -0,94% | 2.064,00 |
| 19.07.2022 | 12,41 | 12,83 | 12,41 | 12,83 | 2,77% | 2.899,00 |
| 18.07.2022 | 12,36 | 12,48 | 12,26 | 12,48 | 1,79% | 5.144,00 |
| 15.07.2022 | 12,00 | 12,34 | 11,99 | 12,26 | -0,03% | 4.491,00 |
| 14.07.2022 | 12,39 | 12,39 | 12,26 | 12,26 | -1,72% | 615,00 |
| 13.07.2022 | 12,51 | 12,51 | 12,40 | 12,48 | -1,11% | 7.018,00 |
| 12.07.2022 | 12,08 | 12,62 | 12,08 | 12,62 | 3,12% | 6.057,00 |
| 11.07.2022 | 12,14 | 12,27 | 12,14 | 12,24 | -0,28% | 3.051,00 |
| 08.07.2022 | 12,16 | 12,30 | 12,16 | 12,27 | 1,52% | 1.640,00 |
| 07.07.2022 | 12,07 | 12,18 | 12,01 | 12,09 | 1,04% | 36.035,00 |
| 06.07.2022 | 11,70 | 11,99 | 11,43 | 11,96 | 2,64% | 8.180,00 |
| 05.07.2022 | 11,75 | 11,82 | 11,39 | 11,65 | -0,60% | 1.707,00 |
| 04.07.2022 | 11,66 | 11,76 | 11,54 | 11,72 | 1,63% | 791,00 |
| 01.07.2022 | 11,29 | 11,63 | 11,29 | 11,54 | 0,37% | 1.481,00 |
| 30.06.2022 | 11,43 | 11,69 | 11,23 | 11,49 | -1,56% | 4.451,00 |
| 29.06.2022 | 11,59 | 12,10 | 11,40 | 11,68 | 1,53% | 19.859,00 |
| 28.06.2022 | 11,50 | 11,51 | 11,37 | 11,50 | 0,67% | 2.519,00 |
| 27.06.2022 | 11,58 | 11,76 | 11,42 | 11,42 | -0,83% | 2.842,00 |
| 24.06.2022 | 11,42 | 11,55 | 11,37 | 11,52 | 2,20% | 5.129,00 |
| 23.06.2022 | 11,33 | 11,45 | 11,27 | 11,27 | -2,31% | 3.103,00 |
| 22.06.2022 | 11,47 | 11,55 | 11,28 | 11,54 | -0,14% | 2.568,00 |
| 21.06.2022 | 11,82 | 11,86 | 11,55 | 11,55 | -0,64% | 2.294,00 |
| 20.06.2022 | 11,62 | 11,66 | 11,58 | 11,63 | -0,95% | 3.850,00 |
| 17.06.2022 | 11,41 | 11,74 | 11,19 | 11,74 | 3,62% | 6.555,00 |
| 16.06.2022 | 11,70 | 11,71 | 11,20 | 11,33 | -4,18% | 5.638,00 |
| 15.06.2022 | 12,68 | 13,20 | 11,75 | 11,82 | -5,62% | 15.589,00 |
| 14.06.2022 | 12,59 | 12,62 | 12,53 | 12,53 | -0,21% | 2.557,00 |
| 13.06.2022 | 12,74 | 12,77 | 12,50 | 12,55 | -3,36% | 3.215,00 |
| 10.06.2022 | 13,14 | 13,16 | 12,95 | 12,99 | -1,13% | 3.912,00 |
| 09.06.2022 | 13,26 | 13,31 | 13,14 | 13,14 | -1,75% | 813,00 |
| 08.06.2022 | 13,23 | 13,45 | 13,23 | 13,37 | 1,63% | 7.138,00 |
| 07.06.2022 | 13,10 | 13,17 | 12,84 | 13,16 | -0,60% | 4.343,00 |
| 06.06.2022 | 13,15 | 13,29 | 13,12 | 13,24 | 2,24% | 1.126,00 |
| 03.06.2022 | 13,23 | 13,23 | 12,95 | 12,95 | -0,66% | 5.542,00 |
| 02.06.2022 | 12,90 | 13,03 | 12,87 | 13,03 | 1,43% | 4.062,00 |
| 01.06.2022 | 12,90 | 13,00 | 12,85 | 12,85 | -0,20% | 1.395,00 |
| 31.05.2022 | 12,76 | 12,90 | 12,70 | 12,88 | 0,34% | 1.969,00 |
| 30.05.2022 | 12,53 | 12,83 | 12,53 | 12,83 | 1,55% | 3.132,00 |
| 27.05.2022 | 11,87 | 12,64 | 11,87 | 12,64 | 5,85% | 9.072,00 |
| 26.05.2022 | 11,67 | 12,03 | 11,67 | 11,94 | 1,93% | 3.460,00 |
| 25.05.2022 | 11,68 | 11,78 | 11,47 | 11,71 | 0,29% | 7.534,00 |
| 24.05.2022 | 12,10 | 12,10 | 11,50 | 11,68 | -4,20% | 1.436,00 |
| 23.05.2022 | 12,09 | 12,22 | 12,09 | 12,19 | 2,37% | 616,00 |
| 20.05.2022 | 12,14 | 12,26 | 11,91 | 11,91 | -0,75% | 881,00 |
| 19.05.2022 | 12,19 | 12,19 | 11,99 | 12,00 | -3,24% | 4.431,00 |
| 18.05.2022 | 12,71 | 12,78 | 12,40 | 12,40 | -3,09% | 3.381,00 |
| 17.05.2022 | 12,57 | 12,82 | 12,57 | 12,80 | 1,85% | 1.808,00 |
| 16.05.2022 | 12,20 | 12,56 | 12,20 | 12,56 | 2,35% | 4.082,00 |
| 13.05.2022 | 11,97 | 12,34 | 11,97 | 12,28 | 3,49% | 10.353,00 |
| 12.05.2022 | 11,27 | 11,86 | 11,19 | 11,86 | 4,36% | 3.471,00 |
| 11.05.2022 | 11,45 | 11,80 | 11,36 | 11,37 | -0,87% | 2.812,00 |
| 10.05.2022 | 11,40 | 11,47 | 11,34 | 11,47 | 2,19% | 594,00 |
| 09.05.2022 | 11,52 | 11,58 | 11,15 | 11,22 | -3,79% | 14.046,00 |
| 06.05.2022 | 11,25 | 11,66 | 11,23 | 11,66 | 2,21% | 6.466,00 |
| 05.05.2022 | 11,90 | 11,90 | 11,29 | 11,41 | -4,31% | 4.332,00 |
| 04.05.2022 | 12,04 | 12,04 | 11,85 | 11,92 | -3,06% | 3.082,00 |
| 03.05.2022 | 12,38 | 12,38 | 12,16 | 12,30 | -0,23% | 7.811,00 |
| 02.05.2022 | 11,83 | 12,33 | 11,24 | 12,33 | 2,46% | 5.437,00 |
| 29.04.2022 | 12,20 | 12,20 | 12,02 | 12,03 | -2,04% | 2.242,00 |
| 28.04.2022 | 12,10 | 12,28 | 12,00 | 12,28 | 1,27% | 12.672,00 |
| 27.04.2022 | 12,02 | 12,13 | 11,75 | 12,13 | 1,92% | 6.073,00 |
| 26.04.2022 | 12,15 | 12,25 | 11,90 | 11,90 | -2,65% | 2.996,00 |
| 25.04.2022 | 12,18 | 12,24 | 11,99 | 12,22 | -0,05% | 7.332,00 |
| 22.04.2022 | 12,45 | 12,51 | 12,23 | 12,23 | -2,16% | 15.584,00 |
| 21.04.2022 | 12,80 | 12,93 | 12,50 | 12,50 | -1,71% | 22.667,00 |
| 20.04.2022 | 12,86 | 12,90 | 12,64 | 12,72 | -0,47% | 6.105,00 |
| 19.04.2022 | 12,56 | 12,91 | 12,41 | 12,78 | 2,22% | 2.927,00 |
| 14.04.2022 | 12,62 | 12,62 | 12,43 | 12,50 | 0,00% | 3.600,00 |
| 13.04.2022 | 12,65 | 12,65 | 12,40 | 12,50 | -1,39% | 9.936,00 |
| 12.04.2022 | 12,69 | 12,74 | 12,48 | 12,68 | -1,28% | 3.285,00 |
| 11.04.2022 | 12,73 | 12,85 | 12,67 | 12,84 | 0,11% | 10.386,00 |
| 08.04.2022 | 12,77 | 12,85 | 12,74 | 12,83 | 0,61% | 8.840,00 |
| 07.04.2022 | 12,79 | 12,80 | 12,60 | 12,75 | -0,23% | 7.040,00 |
| 06.04.2022 | 12,72 | 12,78 | 12,49 | 12,78 | 0,69% | 6.383,00 |
| 05.04.2022 | 12,82 | 13,01 | 12,59 | 12,69 | -0,74% | 12.281,00 |
| 04.04.2022 | 12,68 | 12,85 | 12,53 | 12,78 | 1,65% | 8.001,00 |
| 01.04.2022 | 12,20 | 12,67 | 12,05 | 12,58 | 2,24% | 22.301,00 |
| 31.03.2022 | 14,04 | 14,04 | 12,22 | 12,30 | -12,02% | 78.839,00 |
| 30.03.2022 | 14,19 | 14,19 | 13,95 | 13,98 | -3,04% | 1.566,00 |
| 29.03.2022 | 13,62 | 14,50 | 13,62 | 14,42 | 6,69% | 11.244,00 |
| 28.03.2022 | 13,59 | 13,82 | 13,50 | 13,51 | -0,34% | 2.601,00 |
| 25.03.2022 | 13,37 | 13,65 | 13,34 | 13,56 | 1,91% | 4.110,00 |
| 24.03.2022 | 13,26 | 13,31 | 13,13 | 13,31 | -0,40% | 1.944,00 |
| 23.03.2022 | 13,47 | 13,47 | 13,20 | 13,36 | -1,30% | 14.258,00 |
| 22.03.2022 | 13,33 | 13,65 | 13,33 | 13,54 | 1,64% | 13.440,00 |