13,970€
-3,25%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,62 | 14,89 | 14,62 | 14,89 | 3,08% | 524,00 |
| 08.10.2026 | 14,46 | 14,46 | 14,40 | 14,44 | -0,21% | 174,00 |
| 07.10.2026 | 14,31 | 14,52 | 14,31 | 14,47 | 5,62% | 848,00 |
| 06.10.2026 | 14,21 | 14,31 | 13,70 | 13,70 | -1,97% | 224,00 |
| 05.10.2026 | 14,03 | 14,15 | 13,98 | 13,98 | 0,00% | 261,00 |
| 02.10.2026 | 14,06 | 14,18 | 13,98 | 13,98 | -0,43% | 13,00 |
| 01.10.2026 | 14,02 | 14,04 | 13,95 | 14,04 | 0,43% | 638,00 |
| 30.09.2026 | 14,05 | 14,07 | 13,98 | 13,98 | 0,54% | 11,00 |
| 29.09.2026 | 14,23 | 14,23 | 13,90 | 13,90 | -1,45% | 2.999,00 |
| 28.09.2026 | 14,34 | 14,42 | 14,11 | 14,11 | -0,14% | 109,00 |
| 25.09.2026 | 14,52 | 14,52 | 14,13 | 14,13 | -2,42% | 1.167,00 |
| 24.09.2026 | 14,43 | 14,56 | 14,32 | 14,48 | -1,36% | 3.290,00 |
| 23.09.2026 | 14,86 | 14,86 | 14,61 | 14,68 | -1,24% | 113,00 |
| 22.09.2026 | 14,49 | 14,89 | 14,49 | 14,86 | 4,28% | 1.609,00 |
| 21.09.2026 | 14,36 | 14,52 | 14,25 | 14,25 | -0,56% | 3.404,00 |
| 18.09.2026 | 14,55 | 14,55 | 14,33 | 14,33 | -4,34% | 182,00 |
| 17.09.2026 | 14,67 | 14,98 | 14,52 | 14,98 | 1,97% | 363,00 |
| 16.09.2026 | 14,60 | 14,69 | 14,54 | 14,69 | 0,58% | 15,00 |
| 15.09.2026 | 14,58 | 14,68 | 14,58 | 14,61 | -0,38% | 186,00 |
| 14.09.2026 | 14,71 | 14,74 | 14,66 | 14,66 | -1,87% | 7,00 |
| 11.09.2026 | 14,64 | 14,94 | 14,62 | 14,94 | 2,22% | 684,00 |
| 10.09.2026 | 15,05 | 15,05 | 14,62 | 14,62 | -2,18% | 241,00 |
| 09.09.2026 | 15,01 | 15,08 | 14,94 | 14,94 | -1,94% | 34,00 |
| 08.09.2026 | 15,49 | 15,50 | 15,24 | 15,24 | -2,34% | 363,00 |
| 07.09.2026 | 15,70 | 15,70 | 15,59 | 15,60 | -1,14% | 1.099,00 |
| 04.09.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 1,15% | - |
| 03.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 1,20% | 34,00 |
| 02.09.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -0,96% | - |
| 01.09.2026 | 15,76 | 15,76 | 15,57 | 15,57 | -1,92% | 511,00 |
| 31.08.2026 | 15,84 | 15,87 | 15,84 | 15,87 | 1,05% | 400,00 |
| 28.08.2026 | 15,74 | 15,74 | 15,71 | 15,71 | -0,54% | 1,00 |
| 27.08.2026 | 15,78 | 15,84 | 15,75 | 15,79 | -5,48% | 303,00 |
| 25.08.2026 | 16,73 | 16,73 | 16,71 | 16,71 | 0,85% | 507,00 |
| 21.08.2026 | 16,57 | 16,57 | 16,57 | 16,57 | -0,42% | 304,00 |
| 20.08.2026 | 16,58 | 16,64 | 16,42 | 16,64 | 0,76% | 455,00 |
| 19.08.2026 | 16,44 | 16,56 | 16,44 | 16,51 | 1,98% | 250,00 |
| 18.08.2026 | 16,13 | 16,36 | 16,13 | 16,19 | 2,50% | 896,00 |
| 17.08.2026 | 15,84 | 15,84 | 15,69 | 15,80 | -0,41% | 586,00 |
| 14.08.2026 | 15,91 | 15,99 | 15,85 | 15,86 | -0,38% | 91,00 |
| 13.08.2026 | 15,89 | 15,97 | 15,89 | 15,92 | 0,79% | 79,00 |
| 12.08.2026 | 15,87 | 15,87 | 15,77 | 15,80 | -3,01% | 52,00 |
| 10.08.2026 | 16,29 | 16,29 | 16,29 | 16,29 | -0,46% | 4,00 |
| 07.08.2026 | 16,33 | 16,37 | 16,29 | 16,36 | 0,99% | 714,00 |
| 05.08.2026 | 16,36 | 16,37 | 16,16 | 16,20 | -0,77% | 21,00 |
| 04.08.2026 | 16,01 | 16,33 | 15,94 | 16,33 | 0,86% | 1.310,00 |
| 03.08.2026 | 15,87 | 16,22 | 15,87 | 16,19 | 1,35% | 1.395,00 |
| 31.07.2026 | 15,74 | 15,97 | 15,74 | 15,97 | 0,88% | 1.439,00 |
| 30.07.2026 | 15,80 | 15,83 | 15,75 | 15,83 | 1,02% | 112,00 |
| 29.07.2026 | 15,63 | 15,69 | 15,49 | 15,67 | 0,74% | 676,00 |
| 28.07.2026 | 15,40 | 15,56 | 15,40 | 15,56 | 1,83% | 13,00 |
| 27.07.2026 | 15,20 | 15,29 | 15,20 | 15,28 | 2,76% | 28,00 |
| 24.07.2026 | 14,73 | 14,87 | 14,73 | 14,87 | 1,36% | 279,00 |
| 23.07.2026 | 14,67 | 14,81 | 14,67 | 14,67 | -0,31% | 4,00 |
| 22.07.2026 | 14,66 | 14,80 | 14,66 | 14,71 | 0,14% | 192,00 |
| 21.07.2026 | 14,62 | 14,69 | 14,62 | 14,69 | -0,17% | 100,00 |
| 20.07.2026 | 14,86 | 14,86 | 14,72 | 14,72 | -1,87% | 107,00 |
| 17.07.2026 | 14,86 | 15,00 | 14,83 | 15,00 | 0,91% | 309,00 |
| 16.07.2026 | 14,70 | 14,86 | 14,70 | 14,86 | 1,09% | 14,00 |
| 15.07.2026 | 14,73 | 14,77 | 14,70 | 14,70 | -0,51% | 31,00 |
| 14.07.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -2,25% | 49,00 |
| 13.07.2026 | 14,96 | 15,23 | 14,96 | 15,12 | 0,37% | 86,00 |
| 10.07.2026 | 14,97 | 15,06 | 14,97 | 15,06 | 0,77% | 7,00 |
| 09.07.2026 | 14,72 | 14,95 | 14,65 | 14,95 | 3,93% | 20,00 |
| 08.07.2026 | 14,58 | 14,60 | 14,38 | 14,38 | -4,52% | 292,00 |
| 07.07.2026 | 14,93 | 15,12 | 14,93 | 15,06 | 1,04% | 166,00 |
| 06.07.2026 | 15,19 | 15,19 | 14,91 | 14,91 | -1,32% | 127,00 |
| 03.07.2026 | 15,08 | 15,11 | 15,07 | 15,11 | 0,37% | 1.062,00 |
| 02.07.2026 | 14,98 | 15,13 | 14,98 | 15,05 | 0,74% | 1.598,00 |
| 01.07.2026 | 14,98 | 14,98 | 14,80 | 14,94 | -0,27% | 295,00 |
| 30.06.2026 | 15,04 | 15,17 | 14,98 | 14,98 | 0,27% | 109,00 |
| 29.06.2026 | 14,93 | 15,08 | 14,93 | 14,94 | -0,33% | 16,00 |
| 26.06.2026 | 15,02 | 15,02 | 14,92 | 14,99 | -1,28% | 429,00 |
| 25.06.2026 | 15,15 | 15,19 | 14,68 | 15,19 | -1,17% | 1.749,00 |
| 24.06.2026 | 14,98 | 15,37 | 14,90 | 15,37 | 3,16% | 552,00 |
| 23.06.2026 | 14,95 | 14,95 | 14,90 | 14,90 | -1,75% | 6,00 |
| 22.06.2026 | 15,16 | 15,17 | 15,12 | 15,16 | -0,92% | 572,00 |
| 19.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,26% | 188,00 |
| 18.06.2026 | 15,19 | 15,50 | 15,19 | 15,50 | 1,44% | 10,00 |
| 17.06.2026 | 15,17 | 15,28 | 15,17 | 15,28 | -0,42% | 7,00 |
| 16.06.2026 | 15,44 | 15,44 | 15,32 | 15,34 | -0,78% | 269,00 |
| 15.06.2026 | 15,94 | 15,94 | 15,46 | 15,46 | -1,84% | 726,00 |
| 12.06.2026 | 15,52 | 15,75 | 15,52 | 15,75 | 3,62% | 559,00 |
| 11.06.2026 | 15,16 | 15,22 | 15,16 | 15,20 | 0,80% | 1.034,00 |
| 10.06.2026 | 15,36 | 15,36 | 15,08 | 15,08 | -1,92% | 11,00 |
| 09.06.2026 | 15,14 | 15,38 | 15,14 | 15,38 | 2,23% | 1.379,00 |
| 08.06.2026 | 15,11 | 15,13 | 14,84 | 15,04 | -1,34% | 2.394,00 |
| 05.06.2026 | 15,21 | 15,28 | 15,21 | 15,25 | -0,03% | 13,00 |
| 04.06.2026 | 15,33 | 15,33 | 15,25 | 15,25 | 0,76% | 16,00 |
| 03.06.2026 | 15,26 | 15,26 | 15,14 | 15,14 | -0,16% | 8,00 |
| 02.06.2026 | 15,14 | 15,22 | 15,14 | 15,16 | 1,00% | 12,00 |
| 01.06.2026 | 15,15 | 15,34 | 14,97 | 15,01 | -1,83% | 1.094,00 |
| 29.05.2026 | 15,26 | 15,31 | 15,24 | 15,29 | 0,10% | 207,00 |
| 28.05.2026 | 15,26 | 15,28 | 15,26 | 15,28 | -0,13% | 99,00 |
| 27.05.2026 | 15,11 | 15,30 | 15,11 | 15,30 | 2,51% | 132,00 |
| 26.05.2026 | 14,95 | 14,96 | 14,92 | 14,92 | 0,27% | 30,00 |
| 25.05.2026 | 15,27 | 15,27 | 14,88 | 14,88 | -1,20% | 569,00 |
| 22.05.2026 | 15,19 | 15,20 | 15,06 | 15,06 | 0,33% | 1.670,00 |
| 21.05.2026 | 15,23 | 15,23 | 15,01 | 15,01 | -0,03% | 505,00 |
| 20.05.2026 | 14,75 | 15,02 | 14,74 | 15,02 | 0,81% | 103,00 |
| 19.05.2026 | 15,15 | 15,20 | 14,90 | 14,90 | -0,03% | 1.820,00 |