Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 16,72 | 16,72 | 16,72 | 16,72 | 0,39% | - |
| 27.01.2026 | 16,59 | 16,76 | 16,59 | 16,65 | 0,39% | 1.343,00 |
| 26.01.2026 | 16,68 | 16,68 | 16,59 | 16,59 | -0,66% | 2,00 |
| 23.01.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 1,80% | 69,00 |
| 22.01.2026 | 16,70 | 16,71 | 16,40 | 16,40 | -0,27% | 742,00 |
| 21.01.2026 | 16,45 | 16,63 | 16,42 | 16,45 | -0,57% | 1.380,00 |
| 20.01.2026 | 16,33 | 16,60 | 16,33 | 16,54 | 1,32% | 775,00 |
| 19.01.2026 | 16,27 | 16,33 | 16,27 | 16,33 | -1,66% | 527,00 |
| 16.01.2026 | 16,67 | 16,67 | 16,51 | 16,60 | -0,78% | 78,00 |
| 15.01.2026 | 16,88 | 16,88 | 16,73 | 16,73 | -1,24% | 10.944,00 |
| 14.01.2026 | 16,91 | 16,94 | 16,71 | 16,94 | 0,24% | 2.361,00 |
| 13.01.2026 | 16,83 | 16,90 | 16,83 | 16,90 | 0,78% | 150,00 |
| 12.01.2026 | 16,56 | 16,86 | 16,56 | 16,77 | 0,36% | 870,00 |
| 09.01.2026 | 16,71 | 16,71 | 16,64 | 16,71 | 0,88% | 44,00 |
| 08.01.2026 | 16,51 | 16,60 | 16,51 | 16,57 | -4,39% | 836,00 |
| 07.01.2026 | 17,23 | 17,33 | 17,20 | 17,33 | 2,82% | 382,00 |
| 06.01.2026 | 16,77 | 16,85 | 16,69 | 16,85 | -0,44% | 200,00 |
| 05.01.2026 | 16,99 | 17,04 | 16,92 | 16,93 | -1,31% | 1.328,00 |
| 02.01.2026 | 17,34 | 17,38 | 17,09 | 17,15 | -0,29% | 1.019,00 |
| 30.12.2025 | 17,16 | 17,20 | 17,13 | 17,20 | 0,00% | 1.102,00 |
| 29.12.2025 | 17,17 | 17,23 | 17,14 | 17,20 | 0,56% | 48.395,00 |
| 23.12.2025 | 17,00 | 17,11 | 17,00 | 17,11 | 0,97% | 363,00 |
| 22.12.2025 | 16,91 | 16,98 | 16,91 | 16,94 | 0,71% | 528,00 |
| 19.12.2025 | 17,17 | 17,18 | 16,82 | 16,82 | -2,41% | 753,00 |
| 18.12.2025 | 16,89 | 17,24 | 16,89 | 17,24 | 3,86% | 1.449,00 |
| 17.12.2025 | 16,56 | 16,62 | 16,55 | 16,60 | 0,45% | 313,00 |
| 16.12.2025 | 16,68 | 16,68 | 16,50 | 16,52 | 0,12% | 1.026,00 |
| 15.12.2025 | 16,70 | 16,73 | 16,50 | 16,50 | -0,30% | 61.218,00 |
| 12.12.2025 | 16,45 | 16,62 | 16,45 | 16,55 | 0,70% | 400,00 |
| 11.12.2025 | 16,28 | 16,58 | 16,28 | 16,44 | 2,21% | 2.286,00 |
| 10.12.2025 | 15,81 | 16,08 | 15,81 | 16,08 | 1,29% | 854,00 |
| 09.12.2025 | 15,93 | 15,93 | 15,87 | 15,88 | -0,19% | 593,00 |
| 08.12.2025 | 16,13 | 16,13 | 15,88 | 15,91 | -1,49% | 2.754,00 |
| 05.12.2025 | 16,22 | 16,22 | 16,13 | 16,15 | -1,94% | 3.309,00 |
| 03.12.2025 | 16,54 | 16,58 | 16,40 | 16,47 | 0,86% | 466,00 |
| 02.12.2025 | 16,05 | 16,36 | 16,05 | 16,33 | 2,22% | 1.555,00 |
| 01.12.2025 | 15,58 | 16,00 | 15,58 | 15,97 | 2,11% | 1.168,00 |
| 28.11.2025 | 15,65 | 15,67 | 15,64 | 15,64 | -0,95% | 516,00 |
| 27.11.2025 | 15,83 | 15,83 | 15,79 | 15,79 | -0,28% | 2.962,00 |
| 26.11.2025 | 15,72 | 15,90 | 15,72 | 15,84 | 1,44% | 1.347,00 |
| 25.11.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -0,79% | - |
| 24.11.2025 | 15,66 | 15,74 | 15,66 | 15,74 | 0,41% | 868,00 |
| 21.11.2025 | 15,50 | 15,70 | 15,50 | 15,67 | 1,03% | 420,00 |
| 20.11.2025 | 15,58 | 15,58 | 15,51 | 15,51 | -2,36% | 527,00 |
| 19.11.2025 | 15,79 | 15,89 | 15,79 | 15,89 | 0,76% | 54,00 |
| 18.11.2025 | 15,90 | 15,90 | 15,77 | 15,77 | -4,22% | 1.555,00 |
| 17.11.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -0,78% | 17,00 |
| 14.11.2025 | 16,67 | 16,67 | 16,59 | 16,59 | -1,37% | 81,00 |
| 13.11.2025 | 16,81 | 16,91 | 16,81 | 16,82 | 1,45% | 687,00 |
| 12.11.2025 | 16,37 | 16,61 | 16,37 | 16,58 | 1,38% | 1.245,00 |
| 11.11.2025 | 16,04 | 16,36 | 16,04 | 16,36 | 1,36% | 4.010,00 |
| 10.11.2025 | 15,84 | 16,14 | 15,84 | 16,14 | 3,03% | 529,00 |
| 07.11.2025 | 15,60 | 15,66 | 15,60 | 15,66 | 1,13% | 15,00 |
| 06.11.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -2,46% | 527,00 |
| 05.11.2025 | 15,59 | 15,88 | 15,59 | 15,88 | 1,31% | 4.466,00 |
| 04.11.2025 | 15,67 | 15,67 | 15,67 | 15,67 | -3,06% | 59,00 |
| 03.11.2025 | 16,25 | 16,34 | 16,03 | 16,17 | -1,43% | 15.728,00 |
| 31.10.2025 | 16,47 | 16,50 | 16,01 | 16,40 | 0,00% | 2.585,00 |
| 30.10.2025 | 16,35 | 16,40 | 16,30 | 16,40 | -0,09% | 33,00 |
| 29.10.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -0,94% | - |
| 28.10.2025 | 16,52 | 16,57 | 16,52 | 16,57 | 0,64% | 158,00 |
| 27.10.2025 | 16,54 | 16,56 | 16,47 | 16,47 | -0,63% | 1.668,00 |
| 24.10.2025 | 16,61 | 16,61 | 16,48 | 16,57 | 0,64% | 306,00 |
| 23.10.2025 | 16,50 | 16,54 | 16,38 | 16,47 | 0,64% | 663,00 |
| 22.10.2025 | 16,29 | 16,44 | 16,23 | 16,36 | 0,58% | 563,00 |
| 21.10.2025 | 16,27 | 16,36 | 16,19 | 16,27 | 0,12% | 1.699,00 |
| 20.10.2025 | 16,08 | 16,25 | 16,08 | 16,25 | 1,03% | 696,00 |
| 17.10.2025 | 15,81 | 16,08 | 15,72 | 16,08 | 0,22% | 83.908,00 |
| 16.10.2025 | 15,65 | 16,05 | 15,65 | 16,05 | 2,36% | 962,00 |
| 15.10.2025 | 15,59 | 15,76 | 15,59 | 15,68 | 1,42% | 2.790,00 |
| 14.10.2025 | 15,45 | 15,51 | 15,43 | 15,46 | 0,16% | 539,00 |
| 13.10.2025 | 15,27 | 15,43 | 15,27 | 15,43 | -0,32% | 87,00 |
| 10.10.2025 | 15,46 | 15,56 | 15,43 | 15,48 | 1,18% | 485,00 |
| 09.10.2025 | 15,71 | 15,71 | 15,28 | 15,30 | -2,76% | 1.872,00 |
| 08.10.2025 | 15,82 | 15,82 | 15,74 | 15,74 | -1,72% | 134,00 |
| 07.10.2025 | 16,37 | 16,37 | 16,01 | 16,01 | -1,93% | 1.096,00 |
| 06.10.2025 | 16,24 | 16,46 | 16,24 | 16,33 | 0,52% | 1.203,00 |
| 03.10.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 1,18% | - |
| 02.10.2025 | 16,18 | 16,18 | 16,05 | 16,05 | 0,34% | 2.372,00 |
| 01.10.2025 | 15,80 | 16,06 | 15,80 | 16,00 | 1,39% | 6.047,00 |
| 30.09.2025 | 15,70 | 15,81 | 15,51 | 15,78 | 0,90% | 7.754,00 |
| 29.09.2025 | 15,69 | 15,77 | 15,63 | 15,64 | -0,38% | 3.744,00 |
| 26.09.2025 | 15,64 | 15,78 | 15,59 | 15,70 | 1,19% | 6.109,00 |
| 25.09.2025 | 15,50 | 15,63 | 15,30 | 15,51 | 10,20% | 13.373,00 |
| 24.09.2025 | 14,09 | 14,26 | 14,07 | 14,08 | 0,07% | 3.820,00 |
| 23.09.2025 | 13,84 | 14,13 | 13,84 | 14,07 | 1,85% | 2.245,00 |
| 22.09.2025 | 13,76 | 13,84 | 13,76 | 13,81 | 0,33% | 1.336,00 |
| 19.09.2025 | 13,85 | 13,95 | 13,77 | 13,77 | -1,92% | 4.562,00 |
| 18.09.2025 | 14,21 | 14,21 | 14,04 | 14,04 | -0,43% | 899,00 |
| 17.09.2025 | 13,84 | 14,12 | 13,84 | 14,10 | 2,55% | 4.147,00 |
| 16.09.2025 | 13,79 | 13,84 | 13,75 | 13,75 | 1,25% | 4.303,00 |
| 15.09.2025 | 13,45 | 13,58 | 13,45 | 13,58 | 1,61% | 812,00 |
| 12.09.2025 | 13,48 | 13,48 | 13,29 | 13,36 | 0,87% | 101,00 |
| 05.09.2025 | 13,26 | 13,26 | 13,25 | 13,25 | 0,80% | 1.281,00 |
| 04.09.2025 | 13,21 | 13,29 | 13,12 | 13,14 | 1,70% | 1.293,00 |
| 03.09.2025 | 12,84 | 12,92 | 12,83 | 12,92 | 2,83% | 163,00 |
| 02.09.2025 | 12,59 | 12,59 | 12,43 | 12,57 | -1,37% | 897,00 |
| 01.09.2025 | 12,58 | 12,74 | 12,52 | 12,74 | 1,43% | 324,00 |
| 29.08.2025 | 12,71 | 12,71 | 12,56 | 12,56 | -2,07% | 33,00 |
| 28.08.2025 | 12,83 | 12,83 | 12,83 | 12,83 | 0,00% | 308,00 |