17,518€
-0,61%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,24 | 17,65 | 17,24 | 17,49 | -0,75% | 5.403,00 |
| 12.02.2026 | 17,62 | 17,90 | 17,56 | 17,63 | 0,09% | 4.428,00 |
| 11.02.2026 | 17,53 | 17,75 | 17,44 | 17,61 | 0,77% | 10.100,00 |
| 10.02.2026 | 17,21 | 17,57 | 17,19 | 17,48 | 1,33% | 1.907,00 |
| 09.02.2026 | 17,56 | 17,68 | 16,92 | 17,25 | -1,85% | 962,00 |
| 06.02.2026 | 17,24 | 17,60 | 17,24 | 17,57 | 1,30% | 4.969,00 |
| 05.02.2026 | 17,42 | 17,42 | 17,18 | 17,35 | 1,49% | 4.251,00 |
| 04.02.2026 | 16,83 | 17,21 | 16,83 | 17,09 | 2,43% | 2.918,00 |
| 03.02.2026 | 16,79 | 16,84 | 16,67 | 16,69 | -0,27% | 397,00 |
| 02.02.2026 | 16,67 | 16,96 | 16,67 | 16,73 | -1,01% | 2.140,00 |
| 30.01.2026 | 16,65 | 16,98 | 16,65 | 16,90 | 1,56% | 2.067,00 |
| 29.01.2026 | 16,80 | 16,99 | 16,29 | 16,64 | -0,27% | 5.800,00 |
| 28.01.2026 | 16,80 | 16,90 | 16,68 | 16,69 | 0,39% | 566,00 |
| 27.01.2026 | 16,67 | 16,78 | 16,61 | 16,62 | 0,00% | 1.169,00 |
| 26.01.2026 | 16,62 | 16,68 | 16,54 | 16,62 | 0,12% | 929,00 |
| 23.01.2026 | 16,67 | 16,73 | 16,60 | 16,60 | -0,51% | 2.496,00 |
| 22.01.2026 | 16,65 | 16,80 | 16,65 | 16,69 | 1,92% | 1.964,00 |
| 21.01.2026 | 16,41 | 16,64 | 16,37 | 16,37 | -0,76% | 1.737,00 |
| 20.01.2026 | 16,28 | 16,61 | 16,28 | 16,50 | 0,86% | 622,00 |
| 19.01.2026 | 16,45 | 16,45 | 15,87 | 16,36 | -1,30% | 6.493,00 |
| 16.01.2026 | 16,68 | 16,75 | 16,54 | 16,57 | -0,78% | 1.007,00 |
| 15.01.2026 | 17,08 | 17,08 | 16,70 | 16,70 | -1,15% | 862,00 |
| 14.01.2026 | 16,96 | 17,02 | 16,80 | 16,90 | -0,09% | 3.053,00 |
| 13.01.2026 | 16,84 | 16,98 | 16,77 | 16,91 | 0,71% | 2.619,00 |
| 12.01.2026 | 16,46 | 16,89 | 16,46 | 16,79 | 0,51% | 6.321,00 |
| 09.01.2026 | 16,68 | 16,74 | 16,52 | 16,71 | 0,30% | 1.857,00 |
| 08.01.2026 | 17,23 | 17,23 | 16,46 | 16,66 | -2,97% | 3.619,00 |
| 07.01.2026 | 16,89 | 17,43 | 16,89 | 17,17 | 2,17% | 11.297,00 |
| 06.01.2026 | 16,95 | 16,95 | 16,75 | 16,80 | -0,65% | 2.694,00 |
| 05.01.2026 | 17,19 | 17,28 | 16,83 | 16,91 | -1,66% | 3.219,00 |
| 02.01.2026 | 17,03 | 17,40 | 17,03 | 17,20 | -0,15% | 2.875,00 |
| 30.12.2025 | 17,20 | 17,22 | 17,13 | 17,22 | 0,23% | 11.294,00 |
| 29.12.2025 | 16,99 | 17,30 | 16,96 | 17,18 | 1,15% | 4.969,00 |
| 23.12.2025 | 16,86 | 17,11 | 16,86 | 16,99 | 0,38% | 6.478,00 |
| 22.12.2025 | 16,85 | 17,00 | 16,85 | 16,92 | 0,18% | 3.927,00 |
| 19.12.2025 | 17,17 | 17,24 | 16,79 | 16,89 | -1,52% | 1.920,00 |
| 18.12.2025 | 16,62 | 17,27 | 16,61 | 17,15 | 3,38% | 10.897,00 |
| 17.12.2025 | 16,48 | 16,64 | 16,48 | 16,59 | 0,45% | 2.348,00 |
| 16.12.2025 | 16,41 | 16,72 | 16,39 | 16,52 | 0,46% | 3.411,00 |
| 15.12.2025 | 16,56 | 16,76 | 16,44 | 16,44 | -0,90% | 3.856,00 |
| 12.12.2025 | 16,43 | 16,70 | 16,41 | 16,59 | 0,64% | 1.316,00 |
| 11.12.2025 | 15,98 | 16,62 | 15,98 | 16,49 | 2,93% | 5.518,00 |
| 10.12.2025 | 15,86 | 16,09 | 15,81 | 16,02 | 0,98% | 2.057,00 |
| 09.12.2025 | 15,93 | 15,93 | 15,79 | 15,86 | -0,22% | 4.562,00 |
| 08.12.2025 | 16,02 | 16,11 | 15,86 | 15,90 | -0,59% | 5.172,00 |
| 05.12.2025 | 16,22 | 16,25 | 15,99 | 15,99 | -1,39% | 4.760,00 |
| 04.12.2025 | 16,50 | 16,54 | 16,22 | 16,22 | -1,37% | 1.452,00 |
| 03.12.2025 | 16,32 | 16,60 | 16,32 | 16,44 | 1,08% | 5.124,00 |
| 02.12.2025 | 15,97 | 16,40 | 15,93 | 16,27 | 1,97% | 3.202,00 |
| 01.12.2025 | 15,51 | 15,98 | 15,50 | 15,95 | 1,50% | 2.545,00 |
| 28.11.2025 | 15,81 | 15,81 | 15,55 | 15,72 | -0,54% | 1.658,00 |
| 27.11.2025 | 15,90 | 15,91 | 15,76 | 15,80 | -0,50% | 735,00 |
| 26.11.2025 | 15,70 | 15,94 | 15,69 | 15,88 | 1,44% | 2.466,00 |
| 25.11.2025 | 15,76 | 15,77 | 15,46 | 15,66 | -0,82% | 3.507,00 |
| 24.11.2025 | 15,76 | 15,79 | 15,65 | 15,79 | 0,67% | 493,00 |
| 21.11.2025 | 15,56 | 15,73 | 15,51 | 15,68 | 1,52% | 1.353,00 |
| 20.11.2025 | 16,03 | 16,10 | 15,45 | 15,45 | -2,46% | 4.126,00 |
| 19.11.2025 | 15,73 | 15,91 | 15,73 | 15,84 | 0,38% | 1.310,00 |
| 18.11.2025 | 15,88 | 15,93 | 15,74 | 15,78 | -2,14% | 1.816,00 |
| 17.11.2025 | 16,55 | 16,61 | 16,12 | 16,12 | -2,72% | 2.229,00 |
| 14.11.2025 | 16,65 | 16,81 | 16,42 | 16,57 | -1,02% | 5.756,00 |
| 13.11.2025 | 16,58 | 16,90 | 16,54 | 16,74 | 1,09% | 5.480,00 |
| 12.11.2025 | 16,46 | 16,60 | 16,46 | 16,56 | 0,98% | 4.557,00 |
| 11.11.2025 | 16,19 | 16,40 | 16,04 | 16,40 | 1,27% | 1.903,00 |
| 10.11.2025 | 15,89 | 16,20 | 15,84 | 16,20 | 3,68% | 1.986,00 |
| 07.11.2025 | 15,55 | 15,63 | 15,50 | 15,62 | 0,51% | 873,00 |
| 06.11.2025 | 15,38 | 15,54 | 15,31 | 15,54 | -1,24% | 2.964,00 |
| 05.11.2025 | 15,40 | 15,80 | 15,34 | 15,74 | 1,78% | 2.354,00 |
| 04.11.2025 | 15,93 | 15,93 | 15,46 | 15,46 | -3,80% | 3.730,00 |
| 03.11.2025 | 16,20 | 16,34 | 16,07 | 16,07 | -1,56% | 2.310,00 |
| 31.10.2025 | 16,44 | 16,50 | 16,17 | 16,33 | -0,61% | 5.011,00 |
| 30.10.2025 | 16,44 | 16,49 | 16,28 | 16,43 | -0,03% | 747,00 |
| 29.10.2025 | 16,52 | 16,72 | 16,41 | 16,43 | -0,51% | 3.541,00 |
| 28.10.2025 | 16,50 | 16,60 | 16,46 | 16,52 | 0,03% | 2.141,00 |
| 27.10.2025 | 16,55 | 16,57 | 16,49 | 16,51 | -0,03% | 1.069,00 |
| 24.10.2025 | 16,61 | 16,64 | 16,48 | 16,52 | -0,18% | 1.979,00 |
| 23.10.2025 | 16,42 | 16,59 | 16,41 | 16,55 | 0,85% | 2.311,00 |
| 22.10.2025 | 16,24 | 16,41 | 16,23 | 16,41 | 0,58% | 1.695,00 |
| 21.10.2025 | 16,30 | 16,31 | 16,19 | 16,31 | 0,25% | 437,00 |
| 20.10.2025 | 16,11 | 16,27 | 16,07 | 16,27 | 0,90% | 6.505,00 |
| 17.10.2025 | 15,84 | 16,13 | 15,71 | 16,13 | 1,48% | 6.097,00 |
| 16.10.2025 | 15,67 | 16,00 | 15,67 | 15,89 | 0,89% | 1.830,00 |
| 15.10.2025 | 15,52 | 15,80 | 15,52 | 15,75 | 1,65% | 2.245,00 |
| 14.10.2025 | 15,33 | 15,59 | 15,33 | 15,50 | 0,71% | 2.744,00 |
| 13.10.2025 | 15,29 | 15,49 | 15,24 | 15,39 | 1,35% | 2.348,00 |
| 10.10.2025 | 15,26 | 15,56 | 15,15 | 15,18 | -0,39% | 2.164,00 |
| 09.10.2025 | 15,58 | 15,77 | 15,24 | 15,24 | -2,65% | 6.431,00 |
| 08.10.2025 | 15,92 | 15,95 | 15,55 | 15,66 | -1,82% | 3.614,00 |
| 07.10.2025 | 16,30 | 16,37 | 15,88 | 15,95 | -2,33% | 2.927,00 |
| 06.10.2025 | 16,16 | 16,41 | 16,14 | 16,33 | 0,31% | 8.592,00 |
| 03.10.2025 | 16,03 | 16,28 | 15,98 | 16,28 | 1,31% | 3.040,00 |
| 02.10.2025 | 15,97 | 16,21 | 15,95 | 16,07 | 0,78% | 9.104,00 |
| 01.10.2025 | 15,80 | 16,07 | 15,79 | 15,94 | 0,85% | 5.801,00 |
| 30.09.2025 | 15,59 | 15,85 | 15,50 | 15,81 | 1,77% | 8.985,00 |
| 29.09.2025 | 15,65 | 15,80 | 15,53 | 15,53 | -0,96% | 9.174,00 |
| 26.09.2025 | 15,41 | 15,77 | 15,41 | 15,68 | 1,69% | 10.919,00 |
| 25.09.2025 | 13,92 | 15,69 | 13,92 | 15,42 | 10,94% | 27.649,00 |
| 24.09.2025 | 14,10 | 14,27 | 13,83 | 13,90 | -1,03% | 4.180,00 |
| 23.09.2025 | 13,82 | 14,10 | 13,80 | 14,05 | 1,70% | 5.476,00 |
| 22.09.2025 | 13,81 | 13,87 | 13,76 | 13,81 | 0,11% | 1.701,00 |