15,790€
0,25%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 15,76 | 15,78 | 15,75 | 15,78 | 0,16% | - |
| 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 |
| 26.09.2025 | 15,34 | 16,06 | 15,34 | 15,71 | 13,33% | 1.094,00 |
| 25.09.2025 | 13,86 | 13,87 | 13,86 | 13,86 | -1,75% | 660,00 |
| 24.09.2025 | 14,07 | 14,29 | 14,03 | 14,11 | 0,27% | - |
| 23.09.2025 | 13,83 | 14,40 | 13,80 | 14,07 | 1,75% | - |
| 22.09.2025 | 13,77 | 13,87 | 13,68 | 13,83 | 0,47% | - |
| 19.09.2025 | 14,03 | 14,25 | 13,62 | 13,77 | -1,91% | 3.119,00 |
| 18.09.2025 | 14,11 | 14,24 | 13,85 | 14,03 | -0,50% | 111,00 |
| 17.09.2025 | 13,82 | 14,15 | 13,81 | 14,10 | 2,04% | - |
| 16.09.2025 | 13,59 | 13,91 | 13,55 | 13,82 | 1,80% | 7,00 |
| 15.09.2025 | 13,39 | 13,64 | 13,38 | 13,58 | 1,59% | - |
| 12.09.2025 | 13,56 | 13,57 | 13,24 | 13,36 | -1,62% | 1,00 |
| 11.09.2025 | 13,59 | 13,64 | 13,46 | 13,58 | -0,04% | - |
| 10.09.2025 | 13,48 | 13,74 | 13,33 | 13,59 | 1,02% | - |
| 09.09.2025 | 13,41 | 13,65 | 13,39 | 13,45 | 0,32% | 23,00 |
| 08.09.2025 | 13,23 | 13,56 | 13,18 | 13,41 | 1,44% | - |
| 05.09.2025 | 13,15 | 13,36 | 13,07 | 13,22 | 0,49% | 120,00 |
| 04.09.2025 | 12,93 | 13,31 | 12,90 | 13,15 | 1,78% | 38,00 |
| 03.09.2025 | 12,64 | 12,95 | 12,60 | 12,92 | 2,23% | - |
| 02.09.2025 | 12,59 | 12,64 | 12,34 | 12,64 | 0,24% | - |
| 01.09.2025 | 12,48 | 12,62 | 12,48 | 12,61 | 1,02% | - |
| 29.08.2025 | 12,73 | 12,90 | 12,47 | 12,48 | -2,04% | - |
| 28.08.2025 | 12,68 | 12,95 | 12,63 | 12,74 | 0,53% | 100,00 |
| 27.08.2025 | 12,80 | 12,99 | 12,64 | 12,68 | -0,94% | - |
| 26.08.2025 | 12,74 | 13,03 | 12,65 | 12,80 | 0,41% | - |
| 25.08.2025 | 13,01 | 13,03 | 12,74 | 12,74 | -2,06% | 2,00 |
| 22.08.2025 | 12,76 | 13,16 | 12,72 | 13,01 | 1,94% | - |
| 21.08.2025 | 12,91 | 12,99 | 12,69 | 12,76 | -1,18% | - |
| 20.08.2025 | 12,86 | 12,95 | 12,81 | 12,92 | 0,49% | - |
| 19.08.2025 | 12,94 | 13,20 | 12,84 | 12,85 | -0,70% | - |
| 18.08.2025 | 12,76 | 12,98 | 12,65 | 12,94 | 1,45% | 400,00 |
| 15.08.2025 | 12,67 | 12,87 | 12,54 | 12,76 | 0,71% | - |
| 14.08.2025 | 12,83 | 12,83 | 12,53 | 12,67 | -1,38% | - |
| 13.08.2025 | 12,49 | 12,87 | 12,48 | 12,85 | 2,84% | - |
| 12.08.2025 | 12,27 | 12,53 | 12,26 | 12,49 | 1,98% | - |
| 11.08.2025 | 12,46 | 12,52 | 12,23 | 12,25 | -1,49% | 1,00 |
| 08.08.2025 | 12,21 | 12,68 | 12,02 | 12,43 | 3,37% | - |
| 07.08.2025 | 11,77 | 12,37 | 11,77 | 12,03 | 2,19% | - |
| 06.08.2025 | 11,66 | 12,02 | 11,66 | 11,77 | 1,07% | - |
| 05.08.2025 | 11,54 | 11,98 | 11,53 | 11,65 | 1,02% | - |
| 04.08.2025 | 11,48 | 11,86 | 11,40 | 11,53 | 0,33% | 7,00 |
| 01.08.2025 | 11,82 | 11,82 | 11,28 | 11,49 | -2,79% | 2.120,00 |
| 31.07.2025 | 12,17 | 12,22 | 11,79 | 11,82 | -2,84% | - |
| 30.07.2025 | 12,29 | 12,35 | 12,11 | 12,17 | -0,84% | - |
| 29.07.2025 | 12,67 | 12,71 | 12,11 | 12,27 | -3,08% | - |
| 28.07.2025 | 12,98 | 13,08 | 12,51 | 12,66 | -2,18% | 100,00 |
| 25.07.2025 | 12,81 | 12,94 | 12,66 | 12,94 | 1,11% | 6.429,00 |
| 24.07.2025 | 12,95 | 13,06 | 12,78 | 12,80 | -1,18% | 100,00 |
| 23.07.2025 | 12,63 | 13,03 | 12,63 | 12,95 | 2,51% | 5.500,00 |
| 22.07.2025 | 12,53 | 12,71 | 12,44 | 12,63 | 0,86% | - |
| 21.07.2025 | 12,32 | 12,63 | 12,27 | 12,53 | 1,73% | - |
| 18.07.2025 | 12,06 | 12,43 | 12,06 | 12,31 | 2,11% | 188,00 |
| 17.07.2025 | 12,10 | 12,14 | 11,90 | 12,06 | -0,29% | - |
| 16.07.2025 | 11,99 | 12,12 | 11,88 | 12,09 | 0,90% | 3,00 |
| 15.07.2025 | 11,96 | 12,16 | 11,90 | 11,99 | 0,23% | - |
| 14.07.2025 | 12,08 | 12,10 | 11,85 | 11,96 | -1,50% | - |
| 11.07.2025 | 12,43 | 12,49 | 12,13 | 12,14 | -2,43% | - |
| 10.07.2025 | 12,35 | 12,46 | 12,22 | 12,44 | 0,77% | 320,00 |
| 09.07.2025 | 12,14 | 12,43 | 12,07 | 12,35 | 1,69% | - |
| 08.07.2025 | 12,25 | 12,32 | 11,96 | 12,14 | -0,80% | 2.678,00 |
| 07.07.2025 | 12,24 | 12,43 | 12,20 | 12,24 | 0,10% | - |
| 04.07.2025 | 12,25 | 12,33 | 12,12 | 12,23 | -0,12% | 75,00 |
| 03.07.2025 | 12,23 | 12,41 | 12,21 | 12,24 | 0,20% | 300,00 |
| 02.07.2025 | 12,16 | 12,30 | 12,11 | 12,22 | 0,49% | - |
| 01.07.2025 | 11,91 | 12,19 | 11,89 | 12,16 | 2,12% | - |
| 30.06.2025 | 12,02 | 12,13 | 11,82 | 11,91 | -0,83% | - |
| 27.06.2025 | 12,16 | 12,22 | 11,89 | 12,01 | -1,23% | - |
| 26.06.2025 | 11,74 | 12,68 | 11,73 | 12,16 | 3,60% | - |
| 25.06.2025 | 11,56 | 11,96 | 11,56 | 11,73 | 1,47% | - |
| 24.06.2025 | 11,46 | 11,95 | 11,44 | 11,56 | 1,67% | 2,00 |
| 23.06.2025 | 11,64 | 11,65 | 11,14 | 11,37 | -2,53% | 227,00 |
| 20.06.2025 | 11,64 | 12,49 | 11,57 | 11,67 | 0,17% | - |
| 19.06.2025 | 11,80 | 11,83 | 11,58 | 11,65 | -1,40% | 18,00 |
| 18.06.2025 | 11,89 | 12,19 | 11,78 | 11,81 | -0,55% | - |
| 17.06.2025 | 12,00 | 12,33 | 11,87 | 11,88 | -2,68% | - |
| 16.06.2025 | 11,91 | 12,33 | 11,86 | 12,21 | 2,46% | - |
| 13.06.2025 | 12,14 | 12,14 | 11,87 | 11,91 | -1,87% | - |
| 12.06.2025 | 12,29 | 12,33 | 12,11 | 12,14 | -1,20% | - |
| 11.06.2025 | 12,55 | 12,60 | 12,28 | 12,29 | -2,34% | - |
| 10.06.2025 | 12,65 | 13,12 | 12,57 | 12,58 | -0,63% | 2,00 |
| 09.06.2025 | 12,56 | 13,00 | 12,49 | 12,66 | 0,66% | - |
| 06.06.2025 | 12,49 | 12,64 | 12,49 | 12,58 | 0,66% | - |
| 05.06.2025 | 12,51 | 12,85 | 12,42 | 12,50 | -0,10% | 4,00 |
| 04.06.2025 | 12,50 | 12,84 | 12,46 | 12,51 | 0,06% | 10,00 |
| 03.06.2025 | 12,59 | 12,82 | 12,38 | 12,50 | -0,77% | 400,00 |
| 02.06.2025 | 12,51 | 12,94 | 12,46 | 12,60 | 0,34% | - |
| 30.05.2025 | 12,60 | 12,89 | 12,47 | 12,56 | -0,36% | 996,00 |