17,003€
-1,97%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 17,34 | 17,34 | 16,95 | 17,00 | -1,97% | - |
| 19.02.2026 | 17,15 | 17,35 | 17,15 | 17,35 | -0,43% | 40,00 |
| 18.02.2026 | 17,42 | 17,42 | 17,42 | 17,42 | -2,22% | - |
| 17.02.2026 | 17,49 | 17,82 | 17,49 | 17,82 | 2,21% | 300,00 |
| 16.02.2026 | 17,43 | 17,43 | 17,43 | 17,43 | -0,31% | - |
| 13.02.2026 | 17,11 | 17,49 | 17,11 | 17,49 | -0,63% | 200,00 |
| 12.02.2026 | 17,57 | 17,85 | 17,57 | 17,60 | 1,15% | 1.028,00 |
| 11.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,08% | - |
| 10.02.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 0,18% | - |
| 09.02.2026 | 17,53 | 17,53 | 17,01 | 17,01 | -1,08% | 500,00 |
| 06.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,81% | - |
| 05.02.2026 | 17,08 | 17,41 | 17,08 | 17,34 | 3,74% | 4.169,00 |
| 04.02.2026 | 16,71 | 16,71 | 16,71 | 16,71 | -0,03% | - |
| 03.02.2026 | 16,72 | 16,84 | 16,72 | 16,72 | 1,09% | 480,00 |
| 02.02.2026 | 16,52 | 16,54 | 16,52 | 16,54 | 0,09% | 800,00 |
| 30.01.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -0,99% | - |
| 29.01.2026 | 16,87 | 16,87 | 16,69 | 16,69 | 0,27% | 736,00 |
| 28.01.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 0,54% | - |
| 27.01.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -0,45% | 200,00 |
| 26.01.2026 | 16,52 | 16,63 | 16,52 | 16,63 | 0,57% | 15,00 |
| 23.01.2026 | 16,53 | 16,53 | 16,53 | 16,53 | 0,03% | - |
| 22.01.2026 | 16,53 | 16,53 | 16,53 | 16,53 | 0,98% | - |
| 21.01.2026 | 16,37 | 16,37 | 16,37 | 16,37 | -0,91% | - |
| 20.01.2026 | 16,14 | 16,52 | 16,14 | 16,52 | 3,51% | 139,00 |
| 19.01.2026 | 16,13 | 16,13 | 15,96 | 15,96 | -3,62% | 100,00 |
| 16.01.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -2,33% | - |
| 15.01.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 0,65% | - |
| 14.01.2026 | 16,82 | 16,84 | 16,82 | 16,84 | 0,75% | 116,00 |
| 13.01.2026 | 16,72 | 16,72 | 16,72 | 16,72 | -0,12% | - |
| 12.01.2026 | 16,46 | 16,74 | 16,46 | 16,74 | 1,09% | 140,00 |
| 09.01.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 0,21% | - |
| 08.01.2026 | 17,05 | 17,05 | 16,52 | 16,52 | -3,84% | 200,00 |
| 07.01.2026 | 16,97 | 17,35 | 16,97 | 17,18 | 2,69% | 250,00 |
| 06.01.2026 | 16,86 | 16,86 | 16,73 | 16,73 | -2,02% | 48,00 |
| 05.01.2026 | 17,08 | 17,08 | 17,08 | 17,08 | -0,26% | - |
| 02.01.2026 | 17,33 | 17,33 | 17,06 | 17,12 | 0,03% | 330,00 |
| 30.12.2025 | 17,10 | 17,12 | 17,10 | 17,12 | -0,67% | 102,00 |
| 29.12.2025 | 16,90 | 17,23 | 16,90 | 17,23 | 2,62% | 125,00 |
| 23.12.2025 | 16,79 | 16,79 | 16,79 | 16,79 | 0,21% | - |
| 22.12.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -1,73% | - |
| 19.12.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,55% | - |
| 18.12.2025 | 16,49 | 17,15 | 16,49 | 17,15 | 3,94% | 80,00 |
| 17.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,40% | - |
| 16.12.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 0,03% | - |
| 15.12.2025 | 16,56 | 16,75 | 16,43 | 16,43 | -0,33% | 690,00 |
| 12.12.2025 | 16,33 | 16,48 | 16,33 | 16,48 | 2,26% | 200,00 |
| 11.12.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 2,06% | - |
| 10.12.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -0,69% | - |
| 09.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,41% | - |
| 08.12.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -1,39% | - |
| 05.12.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 0,59% | - |
| 04.12.2025 | 16,52 | 16,52 | 16,10 | 16,10 | -1,59% | 305,00 |
| 03.12.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 2,57% | - |
| 02.12.2025 | 15,95 | 15,95 | 15,95 | 15,95 | 2,84% | - |
| 01.12.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -1,74% | - |
| 28.11.2025 | 15,80 | 15,80 | 15,78 | 15,78 | -0,06% | 500,00 |
| 27.11.2025 | 15,82 | 15,82 | 15,79 | 15,79 | 0,80% | 1.000,00 |
| 26.11.2025 | 15,67 | 15,67 | 15,67 | 15,67 | 0,58% | 40,00 |
| 25.11.2025 | 15,66 | 15,66 | 15,58 | 15,58 | -1,24% | 65,00 |
| 24.11.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 0,93% | - |
| 21.11.2025 | 15,27 | 15,63 | 15,27 | 15,63 | 2,06% | 850,00 |
| 20.11.2025 | 16,04 | 16,04 | 15,31 | 15,31 | -2,79% | 265,00 |
| 19.11.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,35% | 40,00 |
| 18.11.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -3,16% | - |
| 17.11.2025 | 16,50 | 16,50 | 16,32 | 16,32 | -2,45% | 121,00 |
| 14.11.2025 | 16,62 | 16,85 | 16,62 | 16,73 | 1,15% | 540,00 |
| 13.11.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,76% | - |
| 12.11.2025 | 16,42 | 16,42 | 16,42 | 16,42 | 2,37% | - |
| 11.11.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 1,36% | - |
| 10.11.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 2,39% | - |
| 07.11.2025 | 15,45 | 15,45 | 15,45 | 15,45 | 0,00% | - |
| 06.11.2025 | 15,34 | 15,45 | 15,34 | 15,45 | -2,00% | 3,00 |
| 05.11.2025 | 15,37 | 15,84 | 15,37 | 15,77 | -0,66% | 2.036,00 |
| 04.11.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -2,37% | 200,00 |
| 03.11.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,94% | - |
| 31.10.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,09% | - |
| 30.10.2025 | 16,39 | 16,40 | 16,39 | 16,40 | -0,88% | 100,00 |
| 29.10.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,70% | - |
| 28.10.2025 | 16,43 | 16,43 | 16,43 | 16,43 | -0,61% | - |
| 27.10.2025 | 16,53 | 16,53 | 16,53 | 16,53 | -0,15% | 300,00 |
| 24.10.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 0,95% | - |
| 23.10.2025 | 16,34 | 16,50 | 16,34 | 16,40 | 1,20% | 1.607,00 |
| 22.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,06% | - |
| 21.10.2025 | 16,21 | 16,21 | 16,21 | 16,21 | 0,62% | - |
| 20.10.2025 | 16,11 | 16,11 | 16,11 | 16,11 | 0,69% | - |
| 17.10.2025 | 15,76 | 16,00 | 15,76 | 16,00 | 0,31% | 4.249,00 |
| 16.10.2025 | 15,72 | 15,95 | 15,72 | 15,95 | 2,64% | 400,00 |
| 15.10.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 1,90% | - |
| 14.10.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -0,33% | - |
| 13.10.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,20% | 1,00 |
| 10.10.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -2,99% | - |
| 09.10.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -1,13% | - |
| 08.10.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -2,15% | - |
| 07.10.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -0,58% | - |
| 06.10.2025 | 16,24 | 16,37 | 16,24 | 16,37 | 2,09% | 260,00 |
| 03.10.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -0,28% | - |
| 02.10.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 1,90% | - |
| 01.10.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -0,38% | - |
| 30.09.2025 | 15,54 | 15,84 | 15,54 | 15,84 | 1,15% | 673,00 |
| 29.09.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 0,26% | - |