17,058€
-1,12%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 17,29 | 17,34 | 16,95 | 17,01 | -1,42% | - |
| 19.02.2026 | 17,29 | 17,54 | 17,24 | 17,25 | -0,09% | - |
| 18.02.2026 | 17,73 | 17,73 | 17,22 | 17,27 | -2,47% | - |
| 17.02.2026 | 17,71 | 17,99 | 17,50 | 17,70 | -0,04% | - |
| 16.02.2026 | 17,48 | 17,76 | 17,41 | 17,71 | 1,26% | - |
| 13.02.2026 | 17,63 | 17,65 | 17,16 | 17,49 | -1,05% | - |
| 12.02.2026 | 17,66 | 17,83 | 17,56 | 17,68 | 0,16% | 10,00 |
| 11.02.2026 | 17,49 | 17,76 | 17,39 | 17,65 | 0,79% | - |
| 10.02.2026 | 17,21 | 17,60 | 17,19 | 17,51 | 1,79% | - |
| 09.02.2026 | 17,60 | 17,74 | 16,89 | 17,20 | -2,02% | 675,00 |
| 06.02.2026 | 17,34 | 17,61 | 17,06 | 17,56 | 1,15% | 2,00 |
| 05.02.2026 | 17,18 | 17,49 | 17,16 | 17,36 | 1,08% | - |
| 04.02.2026 | 16,76 | 17,24 | 16,76 | 17,17 | 2,78% | - |
| 03.02.2026 | 16,78 | 16,95 | 16,60 | 16,71 | -0,27% | 3,00 |
| 02.02.2026 | 16,78 | 16,99 | 16,50 | 16,75 | -0,98% | - |
| 30.01.2026 | 16,70 | 16,99 | 16,39 | 16,92 | 1,45% | - |
| 29.01.2026 | 16,70 | 17,25 | 16,08 | 16,68 | -0,34% | - |
| 28.01.2026 | 16,63 | 16,91 | 16,61 | 16,73 | 0,45% | - |
| 27.01.2026 | 16,59 | 16,81 | 16,56 | 16,66 | 0,27% | - |
| 26.01.2026 | 16,60 | 16,71 | 16,44 | 16,61 | -0,06% | - |
| 23.01.2026 | 16,66 | 16,77 | 16,54 | 16,62 | -0,17% | 2,00 |
| 22.01.2026 | 16,64 | 16,84 | 16,59 | 16,65 | -0,06% | - |
| 21.01.2026 | 16,48 | 16,68 | 16,33 | 16,66 | 1,40% | - |
| 20.01.2026 | 16,35 | 16,64 | 16,24 | 16,43 | 0,37% | - |
| 19.01.2026 | 16,53 | 16,63 | 15,93 | 16,37 | -1,50% | 1.098,00 |
| 16.01.2026 | 16,67 | 16,80 | 16,48 | 16,62 | -0,34% | - |
| 15.01.2026 | 16,94 | 17,06 | 16,67 | 16,68 | -1,43% | - |
| 14.01.2026 | 16,94 | 17,03 | 16,69 | 16,92 | -0,06% | 61,00 |
| 13.01.2026 | 16,81 | 16,99 | 16,75 | 16,93 | 0,77% | - |
| 12.01.2026 | 16,50 | 16,91 | 16,30 | 16,80 | 0,37% | - |
| 09.01.2026 | 16,68 | 16,76 | 16,50 | 16,74 | 0,66% | - |
| 08.01.2026 | 17,25 | 17,25 | 16,36 | 16,63 | -3,55% | 30,00 |
| 07.01.2026 | 16,82 | 17,43 | 16,80 | 17,24 | 2,51% | 252,00 |
| 06.01.2026 | 16,94 | 17,09 | 16,51 | 16,82 | -0,65% | - |
| 05.01.2026 | 17,17 | 17,27 | 16,67 | 16,93 | -1,34% | - |
| 02.01.2026 | 17,21 | 17,40 | 17,03 | 17,16 | -0,17% | 2,00 |
| 30.12.2025 | 17,20 | 17,22 | 17,11 | 17,19 | -0,09% | - |
| 29.12.2025 | 17,04 | 17,36 | 16,97 | 17,20 | 1,09% | - |
| 23.12.2025 | 16,89 | 17,12 | 16,88 | 17,02 | 0,80% | - |
| 22.12.2025 | 16,83 | 17,01 | 16,78 | 16,88 | 0,24% | 59,00 |
| 19.12.2025 | 17,20 | 17,27 | 16,25 | 16,84 | -2,12% | 4,00 |
| 18.12.2025 | 16,56 | 17,26 | 16,52 | 17,21 | 3,88% | 420,00 |
| 17.12.2025 | 16,50 | 16,70 | 15,96 | 16,57 | 0,38% | - |
| 16.12.2025 | 16,43 | 16,76 | 15,90 | 16,50 | 0,23% | - |
| 15.12.2025 | 16,60 | 16,78 | 15,90 | 16,47 | -0,65% | - |
| 12.12.2025 | 16,41 | 16,70 | 15,88 | 16,57 | 0,56% | 225,00 |
| 11.12.2025 | 16,08 | 16,64 | 15,96 | 16,48 | 2,44% | 411,00 |
| 10.12.2025 | 15,83 | 16,11 | 15,55 | 16,09 | 1,55% | - |
| 09.12.2025 | 15,86 | 15,97 | 15,45 | 15,84 | -0,09% | - |
| 08.12.2025 | 16,00 | 16,14 | 15,46 | 15,86 | -0,80% | - |
| 05.12.2025 | 16,21 | 16,40 | 15,99 | 15,99 | -1,28% | 2,00 |
| 04.12.2025 | 16,50 | 16,54 | 15,67 | 16,19 | -1,80% | 1.000,00 |
| 03.12.2025 | 16,29 | 16,70 | 16,29 | 16,49 | 1,15% | - |
| 02.12.2025 | 15,96 | 16,43 | 15,65 | 16,30 | 2,05% | 110,00 |
| 01.12.2025 | 15,62 | 15,99 | 15,47 | 15,98 | 2,00% | - |
| 28.11.2025 | 15,78 | 15,86 | 15,25 | 15,66 | -0,81% | 551,00 |
| 27.11.2025 | 15,79 | 15,84 | 15,28 | 15,79 | -0,46% | - |
| 26.11.2025 | 15,68 | 15,96 | 15,33 | 15,86 | 1,23% | - |
| 25.11.2025 | 15,74 | 15,75 | 15,17 | 15,67 | -0,33% | 2,00 |
| 24.11.2025 | 15,76 | 15,82 | 15,19 | 15,72 | -0,11% | - |
| 21.11.2025 | 15,27 | 15,75 | 15,26 | 15,74 | 3,06% | 370,00 |
| 20.11.2025 | 15,94 | 16,09 | 15,26 | 15,27 | -3,92% | 110,00 |
| 19.11.2025 | 15,79 | 15,96 | 15,69 | 15,90 | 0,51% | - |
| 18.11.2025 | 15,98 | 15,98 | 15,71 | 15,82 | -1,06% | - |
| 17.11.2025 | 16,57 | 16,60 | 15,97 | 15,99 | -3,56% | - |
| 14.11.2025 | 16,73 | 16,90 | 15,98 | 16,58 | -0,73% | - |
| 13.11.2025 | 16,62 | 16,94 | 16,16 | 16,70 | 0,62% | - |
| 12.11.2025 | 16,41 | 16,61 | 15,90 | 16,60 | 1,11% | - |
| 11.11.2025 | 16,22 | 16,42 | 15,82 | 16,41 | 1,28% | 93,00 |
| 10.11.2025 | 15,84 | 16,21 | 15,51 | 16,21 | 3,07% | 2,00 |
| 07.11.2025 | 15,50 | 15,72 | 15,22 | 15,72 | 1,24% | - |
| 06.11.2025 | 15,35 | 15,61 | 15,30 | 15,53 | -1,11% | - |
| 05.11.2025 | 15,45 | 15,86 | 15,36 | 15,71 | 1,58% | 100,00 |
| 04.11.2025 | 15,99 | 16,00 | 15,23 | 15,46 | -3,80% | 105,00 |
| 03.11.2025 | 16,36 | 16,37 | 15,65 | 16,07 | -1,71% | 4,00 |
| 31.10.2025 | 16,48 | 16,52 | 15,47 | 16,35 | -0,79% | 900,00 |
| 30.10.2025 | 16,43 | 16,52 | 16,27 | 16,48 | 0,43% | - |
| 29.10.2025 | 16,56 | 16,72 | 15,82 | 16,41 | -0,88% | 200,00 |
| 28.10.2025 | 16,48 | 16,64 | 15,91 | 16,56 | 0,33% | 16,00 |
| 27.10.2025 | 16,46 | 16,58 | 15,82 | 16,50 | 0,21% | - |
| 24.10.2025 | 16,56 | 16,66 | 16,44 | 16,47 | -0,57% | - |
| 23.10.2025 | 16,35 | 16,57 | 15,74 | 16,56 | 1,70% | - |
| 22.10.2025 | 16,23 | 16,43 | 16,19 | 16,28 | 0,02% | - |
| 21.10.2025 | 16,29 | 16,35 | 15,55 | 16,28 | -0,06% | 2,00 |
| 20.10.2025 | 16,11 | 16,30 | 15,45 | 16,29 | 1,18% | - |
| 17.10.2025 | 15,88 | 16,12 | 15,68 | 16,10 | 1,47% | 2.101,00 |
| 16.10.2025 | 15,76 | 16,00 | 15,63 | 15,87 | 0,75% | - |
| 15.10.2025 | 15,50 | 15,81 | 15,38 | 15,75 | 1,76% | - |
| 14.10.2025 | 15,38 | 15,61 | 15,27 | 15,48 | 0,37% | - |
| 13.10.2025 | 15,15 | 15,46 | 15,11 | 15,42 | 1,66% | - |
| 10.10.2025 | 15,25 | 15,58 | 15,06 | 15,17 | -0,98% | - |
| 09.10.2025 | 15,70 | 15,78 | 15,08 | 15,32 | -2,85% | 601,00 |
| 08.10.2025 | 15,93 | 16,03 | 15,74 | 15,77 | -0,94% | 6,00 |
| 07.10.2025 | 16,35 | 16,38 | 15,60 | 15,92 | -2,69% | - |
| 06.10.2025 | 16,24 | 16,45 | 15,83 | 16,36 | 0,65% | 201,00 |
| 03.10.2025 | 16,03 | 16,29 | 15,96 | 16,25 | 1,69% | 1.000,00 |
| 02.10.2025 | 15,92 | 16,24 | 15,92 | 15,98 | -0,22% | 645,00 |
| 01.10.2025 | 15,80 | 16,11 | 15,77 | 16,02 | 1,23% | 54,00 |
| 30.09.2025 | 15,56 | 15,89 | 15,49 | 15,82 | 1,77% | 400,00 |
| 29.09.2025 | 15,71 | 15,81 | 15,38 | 15,55 | -1,03% | 40,00 |