Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.08.2025 | 12,69 | 12,83 | 12,69 | 12,83 | 0,47% | 478,00 |
| 25.08.2025 | 13,02 | 13,02 | 12,77 | 12,77 | -2,00% | 25,00 |
| 22.08.2025 | 12,82 | 13,03 | 12,82 | 13,03 | 1,52% | 157,00 |
| 21.08.2025 | 12,80 | 12,94 | 12,80 | 12,83 | -0,58% | 1.403,00 |
| 20.08.2025 | 12,88 | 12,92 | 12,88 | 12,91 | 0,00% | 1.471,00 |
| 19.08.2025 | 12,95 | 12,95 | 12,91 | 12,91 | -0,15% | 49,00 |
| 18.08.2025 | 12,74 | 12,93 | 12,74 | 12,93 | 0,98% | 34,00 |
| 15.08.2025 | 12,72 | 12,86 | 12,69 | 12,80 | 1,07% | 1.440,00 |
| 14.08.2025 | 12,63 | 12,67 | 12,62 | 12,67 | -0,86% | 96,00 |
| 13.08.2025 | 12,67 | 12,80 | 12,67 | 12,78 | 2,00% | 416,00 |
| 12.08.2025 | 12,35 | 12,53 | 12,35 | 12,53 | 1,91% | 3.081,00 |
| 11.08.2025 | 12,47 | 12,47 | 12,29 | 12,29 | -0,97% | 11,00 |
| 08.08.2025 | 12,30 | 12,41 | 12,29 | 12,41 | 3,12% | 279,00 |
| 07.08.2025 | 11,77 | 12,08 | 11,77 | 12,04 | 2,29% | 1.185,00 |
| 06.08.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 1,03% | - |
| 05.08.2025 | 11,61 | 11,65 | 11,61 | 11,65 | 1,04% | 158,00 |
| 04.08.2025 | 11,48 | 11,53 | 11,43 | 11,53 | 0,52% | 1.194,00 |
| 01.08.2025 | 11,62 | 11,62 | 11,47 | 11,47 | -3,17% | 972,00 |
| 31.07.2025 | 12,19 | 12,20 | 11,84 | 11,84 | -3,50% | 3.464,00 |
| 29.07.2025 | 12,26 | 12,27 | 12,26 | 12,27 | -3,00% | 249,00 |
| 28.07.2025 | 13,00 | 13,00 | 12,65 | 12,65 | -1,86% | 352,00 |
| 25.07.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 0,55% | - |
| 24.07.2025 | 12,96 | 12,96 | 12,82 | 12,82 | -1,12% | 1,00 |
| 23.07.2025 | 12,79 | 12,97 | 12,79 | 12,97 | 2,90% | 887,00 |
| 22.07.2025 | 12,63 | 12,63 | 12,60 | 12,60 | 0,20% | 30,00 |
| 21.07.2025 | 12,45 | 12,61 | 12,45 | 12,58 | 1,74% | 940,00 |
| 18.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 2,62% | 44,00 |
| 17.07.2025 | 12,03 | 12,05 | 12,00 | 12,05 | 0,88% | 110,00 |
| 16.07.2025 | 12,00 | 12,00 | 11,94 | 11,94 | -0,38% | 57,00 |
| 15.07.2025 | 12,01 | 12,13 | 11,99 | 11,99 | 0,38% | 1.291,00 |
| 14.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -1,73% | 1,00 |
| 11.07.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -2,33% | - |
| 10.07.2025 | 12,25 | 12,44 | 12,24 | 12,44 | 1,68% | 331,00 |
| 09.07.2025 | 12,06 | 12,24 | 12,06 | 12,24 | 1,03% | 231,00 |
| 08.07.2025 | 12,20 | 12,20 | 12,10 | 12,11 | -1,46% | 317,00 |
| 07.07.2025 | 12,27 | 12,29 | 12,25 | 12,29 | 0,16% | 20,00 |
| 04.07.2025 | 12,20 | 12,28 | 12,20 | 12,27 | 0,20% | 11.416,00 |
| 03.07.2025 | 12,40 | 12,40 | 12,25 | 12,25 | 0,33% | 405,00 |
| 02.07.2025 | 12,24 | 12,24 | 12,21 | 12,21 | 0,58% | 100,00 |
| 01.07.2025 | 12,00 | 12,14 | 12,00 | 12,14 | 2,15% | 857,00 |
| 30.06.2025 | 11,94 | 11,94 | 11,87 | 11,88 | -0,96% | 807,00 |
| 27.06.2025 | 11,94 | 12,00 | 11,90 | 12,00 | -0,95% | 204,00 |
| 26.06.2025 | 12,36 | 12,36 | 12,11 | 12,11 | 3,20% | 497,00 |
| 25.06.2025 | 11,84 | 11,84 | 11,74 | 11,74 | 0,69% | 303,00 |
| 24.06.2025 | 11,54 | 11,67 | 11,54 | 11,66 | 3,55% | 1.464,00 |