15,143€
-0,92%
Echtzeit-Aktienkurs HENNES + MAURITZ B SK-125
Bid:
Ask:
Aktienkurse zur HENNES + MAURITZ B SK-125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 14,99 | 15,36 | 14,95 | 15,27 | 2,05% | 550,00 |
| 04.05.2026 | 15,45 | 15,45 | 14,85 | 14,96 | -2,96% | 830,00 |
| 30.04.2026 | 15,02 | 15,46 | 14,96 | 15,42 | 2,05% | 186,00 |
| 29.04.2026 | 15,67 | 15,67 | 15,06 | 15,11 | -3,27% | 3.511,00 |
| 28.04.2026 | 15,65 | 15,75 | 15,56 | 15,62 | -0,38% | 165,00 |
| 27.04.2026 | 15,87 | 15,95 | 15,64 | 15,68 | -1,60% | 766,00 |
| 24.04.2026 | 16,01 | 16,02 | 15,71 | 15,93 | -0,28% | 360,00 |
| 23.04.2026 | 16,00 | 16,23 | 15,79 | 15,98 | -0,78% | 480,00 |
| 22.04.2026 | 16,54 | 16,57 | 15,96 | 16,10 | -1,43% | 120,00 |
| 21.04.2026 | 16,58 | 16,76 | 16,31 | 16,34 | -1,39% | 242,00 |
| 20.04.2026 | 16,34 | 16,64 | 16,30 | 16,57 | 0,42% | 106,00 |
| 17.04.2026 | 16,23 | 16,59 | 16,13 | 16,50 | 1,98% | 537,00 |
| 16.04.2026 | 16,17 | 16,35 | 16,12 | 16,18 | 0,68% | 317,00 |
| 15.04.2026 | 16,00 | 16,16 | 15,95 | 16,07 | 0,12% | 381,00 |
| 14.04.2026 | 16,19 | 16,29 | 15,98 | 16,05 | -1,14% | 546,00 |
| 13.04.2026 | 15,88 | 16,23 | 15,83 | 16,23 | 1,03% | 340,00 |
| 10.04.2026 | 16,05 | 16,35 | 15,98 | 16,07 | 0,12% | 162,00 |
| 09.04.2026 | 16,04 | 16,10 | 15,81 | 16,05 | -0,53% | 318,00 |
| 08.04.2026 | 16,39 | 16,42 | 16,01 | 16,13 | 2,12% | 277,00 |
| 07.04.2026 | 16,02 | 16,17 | 15,52 | 15,80 | -1,77% | 2.343,00 |
| 02.04.2026 | 16,03 | 16,12 | 15,85 | 16,08 | -2,04% | 8.216,00 |
| 01.04.2026 | 16,33 | 16,49 | 16,27 | 16,42 | 1,03% | 80,00 |
| 31.03.2026 | 15,84 | 16,29 | 15,73 | 16,25 | 3,65% | 1.338,00 |
| 30.03.2026 | 15,53 | 15,95 | 15,51 | 15,68 | 1,52% | 9.187,00 |
| 27.03.2026 | 15,76 | 15,90 | 15,41 | 15,44 | -1,56% | 314,00 |
| 26.03.2026 | 16,34 | 16,40 | 15,10 | 15,69 | -2,90% | 2.129,00 |
| 25.03.2026 | 16,14 | 16,31 | 15,96 | 16,16 | 0,12% | 5.231,00 |
| 24.03.2026 | 15,89 | 16,19 | 15,78 | 16,14 | 0,54% | 518,00 |
| 23.03.2026 | 15,30 | 16,24 | 15,24 | 16,05 | 3,51% | 11.425,00 |
| 20.03.2026 | 15,88 | 16,03 | 15,40 | 15,51 | -2,61% | 2.813,00 |
| 19.03.2026 | 16,02 | 16,17 | 15,63 | 15,92 | -0,34% | 1.799,00 |
| 18.03.2026 | 16,90 | 16,91 | 15,97 | 15,98 | -4,68% | 212,00 |
| 17.03.2026 | 16,62 | 16,98 | 16,60 | 16,76 | -0,06% | 828,00 |
| 16.03.2026 | 16,87 | 16,87 | 16,63 | 16,77 | 0,87% | 518,00 |
| 13.03.2026 | 16,64 | 16,94 | 16,39 | 16,63 | -0,30% | 344,00 |
| 12.03.2026 | 16,85 | 17,00 | 16,64 | 16,68 | -1,85% | - |
| 11.03.2026 | 16,91 | 17,13 | 16,70 | 16,99 | 0,71% | 1.222,00 |
| 10.03.2026 | 16,92 | 17,21 | 16,84 | 16,87 | -0,68% | 18,00 |
| 09.03.2026 | 16,21 | 17,09 | 16,07 | 16,99 | 1,10% | 1.802,00 |
| 06.03.2026 | 17,07 | 17,13 | 16,61 | 16,80 | -0,65% | 945,00 |
| 05.03.2026 | 17,17 | 17,41 | 16,77 | 16,91 | -2,34% | 5.057,00 |
| 04.03.2026 | 16,73 | 17,37 | 16,66 | 17,32 | 2,76% | 960,00 |
| 03.03.2026 | 17,10 | 17,12 | 16,61 | 16,85 | -2,49% | 2.590,00 |
| 02.03.2026 | 17,47 | 17,76 | 17,24 | 17,28 | -3,68% | 680,00 |
| 27.02.2026 | 18,15 | 18,23 | 17,90 | 17,94 | -1,21% | 1.354,00 |
| 26.02.2026 | 18,03 | 18,21 | 17,85 | 18,16 | 0,36% | 816,00 |
| 25.02.2026 | 17,61 | 18,15 | 17,59 | 18,10 | 2,87% | 1.870,00 |
| 24.02.2026 | 17,02 | 17,62 | 16,98 | 17,59 | 3,47% | 7.284,00 |
| 23.02.2026 | 17,02 | 17,27 | 16,90 | 17,00 | -0,82% | 505,00 |
| 20.02.2026 | 17,21 | 17,34 | 16,94 | 17,14 | -0,84% | 627,00 |
| 19.02.2026 | 17,26 | 17,54 | 17,24 | 17,29 | 0,20% | 720,00 |
| 18.02.2026 | 17,53 | 17,61 | 17,21 | 17,25 | -2,27% | 6.529,00 |
| 17.02.2026 | 17,62 | 18,00 | 17,50 | 17,65 | -0,39% | 3.578,00 |
| 16.02.2026 | 17,53 | 17,76 | 17,41 | 17,72 | 1,14% | 1.043,00 |
| 13.02.2026 | 17,23 | 17,65 | 17,23 | 17,52 | -0,68% | 1.252,00 |
| 12.02.2026 | 17,68 | 17,93 | 17,57 | 17,64 | -0,06% | 6.982,00 |
| 11.02.2026 | 17,52 | 17,76 | 17,39 | 17,65 | 0,94% | 64,00 |
| 10.02.2026 | 17,18 | 17,60 | 17,18 | 17,49 | 1,83% | 2.330,00 |
| 09.02.2026 | 17,64 | 17,74 | 16,89 | 17,17 | -2,42% | 2.145,00 |
| 06.02.2026 | 17,32 | 17,64 | 17,06 | 17,60 | 1,70% | 912,00 |
| 05.02.2026 | 17,21 | 17,51 | 17,16 | 17,30 | 1,47% | 1.330,00 |
| 04.02.2026 | 16,86 | 17,24 | 16,81 | 17,05 | 1,58% | 605,00 |
| 03.02.2026 | 16,85 | 16,95 | 16,60 | 16,79 | -0,06% | 317,00 |
| 02.02.2026 | 16,66 | 17,00 | 16,50 | 16,80 | -0,37% | 598,00 |
| 30.01.2026 | 16,66 | 17,00 | 16,39 | 16,86 | 0,82% | 149,00 |
| 29.01.2026 | 16,80 | 17,04 | 16,08 | 16,72 | 0,18% | 321,00 |
| 28.01.2026 | 16,78 | 16,91 | 16,60 | 16,69 | 0,60% | 4.908,00 |
| 27.01.2026 | 16,67 | 16,81 | 16,56 | 16,59 | -0,03% | 23,00 |
| 26.01.2026 | 16,63 | 16,71 | 16,44 | 16,60 | 0,00% | 189,00 |
| 23.01.2026 | 16,63 | 16,77 | 16,54 | 16,60 | -0,45% | 714,00 |
| 22.01.2026 | 16,68 | 16,84 | 16,60 | 16,67 | 0,06% | 204,00 |
| 21.01.2026 | 16,48 | 16,70 | 16,31 | 16,66 | 1,46% | 183,00 |
| 20.01.2026 | 16,25 | 16,64 | 16,23 | 16,42 | 0,46% | 742,00 |
| 19.01.2026 | 16,29 | 16,37 | 15,98 | 16,35 | -1,89% | 240,00 |
| 16.01.2026 | 16,68 | 16,80 | 16,48 | 16,66 | 0,12% | - |
| 15.01.2026 | 17,06 | 17,07 | 16,63 | 16,64 | -1,83% | 658,00 |
| 14.01.2026 | 16,94 | 17,03 | 16,69 | 16,95 | 0,24% | 577,00 |
| 13.01.2026 | 16,83 | 16,99 | 16,75 | 16,91 | 0,53% | 663,00 |
| 12.01.2026 | 16,51 | 16,91 | 16,49 | 16,82 | 0,60% | 100,00 |
| 09.01.2026 | 16,67 | 16,77 | 16,49 | 16,72 | 0,24% | 450,00 |
| 08.01.2026 | 17,16 | 17,23 | 16,36 | 16,68 | -3,11% | 4.185,00 |
| 07.01.2026 | 17,09 | 17,44 | 17,00 | 17,22 | 1,89% | 283,00 |
| 06.01.2026 | 16,99 | 16,99 | 16,81 | 16,90 | -0,47% | 1.432,00 |
| 05.01.2026 | 17,20 | 17,21 | 16,86 | 16,98 | -1,25% | 994,00 |
| 02.01.2026 | 17,06 | 17,40 | 17,03 | 17,19 | -0,12% | 1.413,00 |
| 30.12.2025 | 17,21 | 17,22 | 17,11 | 17,21 | 0,00% | 500,00 |
| 29.12.2025 | 17,01 | 17,31 | 17,00 | 17,21 | 0,91% | 5.675,00 |
| 23.12.2025 | 16,88 | 17,12 | 16,88 | 17,06 | 0,74% | 12.330,00 |
| 22.12.2025 | 16,88 | 17,01 | 16,85 | 16,93 | 0,42% | 2.331,00 |
| 19.12.2025 | 17,19 | 17,27 | 16,76 | 16,86 | -1,66% | 2.627,00 |
| 18.12.2025 | 16,61 | 17,25 | 16,61 | 17,15 | 3,64% | 2.172,00 |
| 17.12.2025 | 16,57 | 16,70 | 16,52 | 16,55 | 0,07% | 2.073,00 |
| 16.12.2025 | 16,47 | 16,75 | 16,41 | 16,53 | 0,36% | 19.404,00 |
| 15.12.2025 | 16,47 | 16,78 | 16,46 | 16,47 | -0,69% | 537,00 |
| 12.12.2025 | 16,44 | 16,71 | 16,34 | 16,59 | 0,97% | 8.220,00 |
| 11.12.2025 | 16,18 | 16,64 | 16,15 | 16,43 | 2,12% | 951,00 |
| 10.12.2025 | 15,83 | 16,11 | 15,76 | 16,09 | 1,67% | 996,00 |
| 09.12.2025 | 15,92 | 15,94 | 15,76 | 15,82 | -0,28% | 1.014,00 |
| 08.12.2025 | 15,99 | 16,13 | 15,84 | 15,87 | -1,00% | 1.019,00 |
| 05.12.2025 | 16,21 | 16,26 | 15,99 | 16,03 | -0,90% | 783,00 |