Deutsche Märkte schließen in 5 Stunden 55 Minuten

H & M Hennes & Mauritz AB (publ) (HMSB.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
10,500,00 (0,00%)
Ab 05:35PM CET. Markt geöffnet.
Zeitraum:
08. Dez. 2021 - 08. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 202210,5710,8010,4510,5010,501.198
06. Dez. 202210,9710,9710,5610,9510,951.033
05. Dez. 202211,1311,1310,9510,9510,952.030
02. Dez. 202211,1011,4011,0811,4011,401.831
01. Dez. 202210,9610,9610,8110,9310,933.228
30. Nov. 202210,8610,9310,6710,9310,93535
29. Nov. 202210,9110,9810,8010,9810,981.550
28. Nov. 202210,7610,7710,6210,7110,713.138
25. Nov. 202210,9411,1510,8511,1511,15822
24. Nov. 202210,9010,9410,8210,8310,832.282
23. Nov. 202210,7310,8510,7210,7310,731.800
22. Nov. 202210,5210,6310,5110,6310,63218
21. Nov. 202210,5510,6310,5010,6310,63201
18. Nov. 202210,6210,7510,2010,2010,20597
17. Nov. 202210,9010,9010,4710,6010,601.241
16. Nov. 202211,3811,3810,9510,9510,951.710
15. Nov. 202211,5611,5811,0711,0711,072.902
14. Nov. 202211,4511,6011,4511,6011,602.333
11. Nov. 202211,1911,5311,1711,5011,503.790
10. Nov. 202210,4511,1010,4511,1011,101.147
10. Nov. 20223.25 Dividende
09. Nov. 202210,8710,9310,7010,707,45545
08. Nov. 202210,6910,9310,6910,807,521.020
07. Nov. 202210,6610,8010,6610,807,521.514
04. Nov. 202210,3710,8010,2010,207,102.170
03. Nov. 202210,3510,5010,0910,507,312.971
02. Nov. 202210,5010,5010,2510,257,14210
01. Nov. 202210,3610,5110,0010,006,96259
31. Okt. 202210,1710,2710,1710,277,156
28. Okt. 202210,3910,3910,1410,157,07853
27. Okt. 202210,5510,8710,4410,877,571.045
26. Okt. 202210,6910,6910,5310,537,33320
25. Okt. 202210,5111,0010,5111,007,66540
24. Okt. 202210,2110,3010,1410,307,17290
21. Okt. 202210,1110,159,919,916,901.652
20. Okt. 202210,4110,6310,2010,637,401.360
19. Okt. 202210,6810,7810,2010,207,101.895
18. Okt. 202210,7410,8510,6410,857,552.718
17. Okt. 202210,2110,2910,1410,297,17209
14. Okt. 202210,2210,3010,1010,307,171.050
13. Okt. 20229,8910,509,8910,507,311.014
12. Okt. 20229,8510,009,859,946,921.557
11. Okt. 20229,859,949,709,706,75660
10. Okt. 20229,419,809,329,326,491.951
07. Okt. 20229,809,809,809,806,82487
06. Okt. 20229,859,919,719,916,90302
05. Okt. 202210,0010,009,869,886,881.234
04. Okt. 202210,1410,5010,0010,006,96977
03. Okt. 20229,419,969,419,966,943.511
30. Sept. 20229,259,389,259,386,53835
29. Sept. 20229,349,359,199,196,401.700
28. Sept. 20229,509,739,509,736,77195
27. Sept. 20229,819,819,769,766,80515
26. Sept. 20229,459,689,459,656,722.370
23. Sept. 20229,559,909,549,906,891.229
22. Sept. 20229,7310,509,7310,507,31914
21. Sept. 20229,869,869,799,856,861.343
20. Sept. 202210,2010,209,859,996,962.450
19. Sept. 202210,2110,2310,2110,217,114
16. Sept. 20229,9910,089,9910,087,021.351
15. Sept. 202210,7110,7110,0010,006,9615.383
14. Sept. 202210,7611,5010,5011,508,011.554
13. Sept. 202211,0111,0110,5910,897,586.038
12. Sept. 202210,3711,0010,3710,857,552.264
09. Sept. 202210,5310,7610,5310,767,491
08. Sept. 202210,1810,489,9610,487,306.200
07. Sept. 202210,4610,6010,3110,607,3814.684
06. Sept. 202210,5610,8310,5610,837,54773
05. Sept. 202210,3510,6310,2310,637,40160
02. Sept. 202210,4410,7510,4410,757,4832
01. Sept. 202210,3110,3710,1410,227,123.256
31. Aug. 202210,5310,7010,4010,707,45128
30. Aug. 202210,6010,6010,4010,477,292.670
29. Aug. 202210,3111,0210,3011,027,673.550
26. Aug. 202210,9210,9410,5010,507,318.757
25. Aug. 202211,4911,4910,8511,077,717.212
24. Aug. 202212,1012,1012,1012,108,42-
23. Aug. 202211,6012,1511,6012,158,465.382
22. Aug. 202211,9812,1311,6112,138,44437
19. Aug. 202212,1412,1411,8011,808,221.008
18. Aug. 202212,4512,5012,2112,508,701.463
17. Aug. 202212,8212,8212,7312,738,865
16. Aug. 202212,5912,8112,5912,818,922
15. Aug. 202212,7312,7312,5112,518,711.421
12. Aug. 202212,8712,9212,7512,758,871.208
11. Aug. 202212,5012,5012,5012,508,70-
10. Aug. 202212,4912,7512,4912,758,88235
09. Aug. 202212,9312,9312,5012,508,702.343
08. Aug. 202212,5412,7812,5412,788,901.220
05. Aug. 202212,6912,9512,4712,959,01403
04. Aug. 202212,4012,4012,4012,408,63-
03. Aug. 202212,1912,4012,1912,408,631.080
02. Aug. 202212,1712,4012,0812,408,632.001
01. Aug. 202212,4712,5012,3412,408,63418
29. Juli 202212,4813,0012,4713,009,05608
28. Juli 202212,0812,1112,0812,118,431.035
27. Juli 202212,2712,2712,2512,278,54381
26. Juli 202212,6312,6312,3012,308,56390
25. Juli 202212,9813,0512,8012,808,912.700
22. Juli 202212,8612,8812,4912,498,70652
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...