15,495€
1,44%
Echtzeit-Aktienkurs HENNES + MAURITZ B SK-125
Bid:
Ask:
Aktienkurse zur HENNES + MAURITZ B SK-125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.05.2026 | 14,89 | 14,90 | 14,89 | 14,90 | 1,78% | 24,00 |
| 15.05.2026 | 14,42 | 14,64 | 14,42 | 14,64 | 0,72% | 30,00 |
| 14.05.2026 | 14,52 | 14,59 | 14,35 | 14,54 | 3,78% | 110,00 |
| 13.05.2026 | 14,56 | 14,56 | 14,01 | 14,01 | -4,44% | 745,00 |
| 12.05.2026 | 14,64 | 14,72 | 14,63 | 14,66 | -3,52% | 2.018,00 |
| 11.05.2026 | 15,30 | 15,30 | 15,08 | 15,19 | -1,40% | 427,00 |
| 08.05.2026 | 15,60 | 15,60 | 15,41 | 15,41 | -1,09% | 13,00 |
| 07.05.2026 | 15,68 | 15,68 | 15,58 | 15,58 | 0,16% | 41,00 |
| 06.05.2026 | 14,99 | 15,55 | 14,99 | 15,55 | 2,57% | 73,00 |
| 05.05.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -0,13% | 16,00 |
| 04.05.2026 | 15,27 | 15,27 | 15,18 | 15,18 | -1,43% | 1.040,00 |
| 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 |