Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 64,00 |
| 29.04.2026 | 15,52 | 15,52 | 15,20 | 15,40 | -1,60% | 2.774,00 |
| 28.04.2026 | 15,67 | 15,67 | 15,65 | 15,65 | 0,10% | 19,00 |
| 27.04.2026 | 15,86 | 15,86 | 15,64 | 15,64 | -1,26% | 20,00 |
| 24.04.2026 | 15,89 | 15,89 | 15,84 | 15,84 | -1,03% | 20,00 |
| 23.04.2026 | 16,18 | 16,18 | 16,00 | 16,00 | -1,23% | 82,00 |
| 22.04.2026 | 16,40 | 16,40 | 15,98 | 16,20 | -1,64% | 258,00 |
| 21.04.2026 | 16,52 | 16,53 | 16,47 | 16,47 | -0,36% | 59,00 |
| 20.04.2026 | 16,38 | 16,56 | 16,38 | 16,53 | -0,33% | 233,00 |
| 17.04.2026 | 16,30 | 16,59 | 16,30 | 16,59 | 3,66% | 97,00 |
| 16.04.2026 | 16,34 | 16,34 | 16,00 | 16,00 | 0,00% | 362,00 |
| 15.04.2026 | 16,14 | 16,14 | 16,00 | 16,00 | 0,00% | 417,00 |
| 14.04.2026 | 16,07 | 16,07 | 16,00 | 16,00 | -0,53% | 574,00 |
| 13.04.2026 | 16,00 | 16,09 | 15,99 | 16,09 | -0,16% | 772,00 |
| 10.04.2026 | 16,36 | 16,36 | 16,11 | 16,11 | 0,81% | 2.008,00 |
| 09.04.2026 | 15,91 | 15,98 | 15,89 | 15,98 | -0,84% | 1.766,00 |
| 08.04.2026 | 16,33 | 16,33 | 16,05 | 16,12 | 3,57% | 879,00 |
| 07.04.2026 | 16,08 | 16,08 | 15,54 | 15,56 | -2,81% | 6.744,00 |
| 02.04.2026 | 15,99 | 16,01 | 15,78 | 16,01 | -2,41% | 1.797,00 |
| 01.04.2026 | 16,44 | 16,48 | 16,31 | 16,41 | 7,19% | 629,00 |
| 31.03.2026 | 15,97 | 15,97 | 15,31 | 15,31 | -2,92% | 156,00 |
| 30.03.2026 | 15,59 | 15,77 | 15,59 | 15,77 | 0,96% | 6.124,00 |
| 27.03.2026 | 15,51 | 15,75 | 15,47 | 15,62 | -0,60% | 2.384,00 |
| 26.03.2026 | 15,17 | 15,88 | 15,16 | 15,71 | -3,59% | 5.637,00 |
| 25.03.2026 | 16,07 | 16,30 | 16,07 | 16,30 | 6,40% | 1.664,00 |
| 23.03.2026 | 15,43 | 15,43 | 15,28 | 15,32 | -1,95% | 1.639,00 |
| 20.03.2026 | 15,68 | 15,68 | 15,60 | 15,62 | -0,98% | 1.503,00 |
| 19.03.2026 | 15,70 | 15,83 | 15,62 | 15,78 | -3,19% | 5.026,00 |
| 18.03.2026 | 16,71 | 16,71 | 16,30 | 16,30 | -2,66% | 534,00 |
| 17.03.2026 | 16,93 | 16,93 | 16,74 | 16,74 | 0,03% | 21,00 |
| 16.03.2026 | 16,67 | 16,76 | 16,67 | 16,74 | -0,06% | 606,00 |
| 13.03.2026 | 16,83 | 16,83 | 16,75 | 16,75 | -0,24% | 96,00 |
| 12.03.2026 | 16,96 | 16,96 | 16,70 | 16,79 | -1,41% | 1.461,00 |
| 11.03.2026 | 16,96 | 17,03 | 16,79 | 17,03 | 0,24% | 670,00 |
| 10.03.2026 | 17,03 | 17,04 | 16,98 | 16,99 | 1,43% | 822,00 |
| 09.03.2026 | 16,43 | 16,75 | 16,37 | 16,75 | 0,21% | 1.624,00 |
| 06.03.2026 | 17,01 | 17,01 | 16,71 | 16,71 | -0,98% | 2.060,00 |
| 05.03.2026 | 17,30 | 17,39 | 16,88 | 16,88 | -2,34% | 2.840,00 |
| 04.03.2026 | 16,70 | 17,28 | 16,70 | 17,28 | 3,32% | 968,00 |
| 03.03.2026 | 16,99 | 16,99 | 16,73 | 16,73 | -3,71% | 517,00 |
| 02.03.2026 | 17,49 | 17,49 | 17,30 | 17,37 | -3,79% | 2.840,00 |
| 27.02.2026 | 18,17 | 18,17 | 18,02 | 18,06 | -0,25% | 2.790,00 |
| 26.02.2026 | 17,96 | 18,28 | 17,96 | 18,10 | 0,36% | 5.040,00 |
| 25.02.2026 | 17,74 | 18,06 | 17,74 | 18,04 | 2,53% | 2.756,00 |
| 24.02.2026 | 17,25 | 17,59 | 17,25 | 17,59 | 3,53% | 463,00 |
| 23.02.2026 | 17,05 | 17,05 | 16,99 | 16,99 | 0,83% | 2,00 |
| 20.02.2026 | 17,01 | 17,24 | 16,85 | 16,85 | -2,15% | 2.296,00 |
| 19.02.2026 | 17,33 | 17,33 | 17,22 | 17,22 | -0,49% | 589,00 |
| 18.02.2026 | 17,52 | 17,52 | 17,31 | 17,31 | -2,09% | 723,00 |
| 17.02.2026 | 17,95 | 17,95 | 17,62 | 17,68 | -0,34% | 3.463,00 |
| 16.02.2026 | 17,45 | 17,74 | 17,45 | 17,74 | 1,46% | 661,00 |
| 13.02.2026 | 17,51 | 17,51 | 17,48 | 17,48 | -1,16% | 90,00 |
| 12.02.2026 | 17,80 | 17,87 | 17,69 | 17,69 | 0,43% | 5.881,00 |
| 11.02.2026 | 17,47 | 17,75 | 17,45 | 17,61 | 0,60% | 176,00 |
| 10.02.2026 | 17,26 | 17,51 | 17,26 | 17,51 | 1,77% | 1.184,00 |
| 09.02.2026 | 17,69 | 17,69 | 17,07 | 17,20 | -2,22% | 43,00 |
| 06.02.2026 | 17,30 | 17,60 | 17,30 | 17,59 | 1,21% | 1.468,00 |
| 05.02.2026 | 17,47 | 17,47 | 17,26 | 17,38 | 0,93% | 2.147,00 |
| 04.02.2026 | 17,00 | 17,22 | 17,00 | 17,22 | 2,41% | 1.978,00 |
| 03.02.2026 | 16,82 | 16,85 | 16,71 | 16,82 | 0,60% | 997,00 |
| 02.02.2026 | 16,87 | 16,95 | 16,55 | 16,72 | -1,68% | 2.918,00 |
| 30.01.2026 | 16,45 | 17,00 | 16,43 | 17,00 | 2,07% | 3.938,00 |
| 29.01.2026 | 16,52 | 16,89 | 16,29 | 16,66 | -0,36% | 17.623,00 |
| 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 |