16,253€
0,88%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 16,25 | 16,26 | 16,21 | 16,25 | 0,87% | - |
| 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% | - |
| 26.09.2025 | 15,47 | 15,62 | 15,47 | 15,62 | 5,51% | 300,00 |
| 25.09.2025 | 14,29 | 14,80 | 14,29 | 14,80 | 5,04% | 2.200,00 |
| 24.09.2025 | 14,06 | 14,17 | 14,06 | 14,09 | 0,46% | 650,00 |
| 23.09.2025 | 13,80 | 14,03 | 13,80 | 14,03 | 1,93% | 50,00 |
| 22.09.2025 | 13,76 | 13,76 | 13,76 | 13,76 | 0,18% | - |
| 19.09.2025 | 13,82 | 13,82 | 13,74 | 13,74 | -2,48% | 20,00 |
| 18.09.2025 | 14,11 | 14,11 | 14,09 | 14,09 | 1,08% | 100,00 |
| 17.09.2025 | 13,78 | 13,94 | 13,78 | 13,94 | 0,25% | 96,00 |
| 16.09.2025 | 13,55 | 13,90 | 13,55 | 13,90 | 4,12% | 415,00 |
| 15.09.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -1,48% | 220,00 |
| 12.09.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -0,22% | - |
| 11.09.2025 | 13,59 | 13,64 | 13,45 | 13,58 | 0,82% | - |
| 10.09.2025 | 13,47 | 13,47 | 13,47 | 13,47 | 0,17% | - |
| 09.09.2025 | 13,38 | 13,65 | 13,35 | 13,45 | 1,43% | - |
| 08.09.2025 | 13,20 | 13,33 | 13,16 | 13,26 | 0,66% | 370,00 |
| 05.09.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -0,60% | 220,00 |
| 04.09.2025 | 12,90 | 13,25 | 12,90 | 13,25 | 5,54% | 297,00 |
| 03.09.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,12% | - |
| 02.09.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,12% | - |
| 01.09.2025 | 12,49 | 12,53 | 12,49 | 12,53 | -1,03% | 16,00 |
| 29.08.2025 | 12,70 | 12,70 | 12,66 | 12,66 | -0,12% | 10,00 |
| 28.08.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -0,59% | - |
| 27.08.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,35% | - |
| 26.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,19% | - |
| 25.08.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 2,24% | - |
| 22.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,44% | - |
| 21.08.2025 | 12,89 | 12,89 | 12,89 | 12,89 | 0,31% | - |
| 20.08.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -1,34% | - |
| 19.08.2025 | 12,91 | 13,02 | 12,91 | 13,02 | 2,16% | 150,00 |
| 18.08.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,08% | - |
| 15.08.2025 | 12,68 | 12,74 | 12,68 | 12,74 | -0,04% | 1.000,00 |
| 14.08.2025 | 12,79 | 12,79 | 12,74 | 12,74 | 1,96% | 80,00 |
| 13.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,83% | - |
| 12.08.2025 | 12,27 | 12,27 | 12,27 | 12,27 | -1,21% | - |
| 11.08.2025 | 12,42 | 12,42 | 12,42 | 12,42 | 0,89% | - |
| 08.08.2025 | 12,01 | 12,31 | 12,01 | 12,31 | 3,45% | 200,00 |
| 07.08.2025 | 11,77 | 11,90 | 11,77 | 11,90 | 2,15% | 120,00 |
| 06.08.2025 | 11,65 | 11,65 | 11,65 | 11,65 | 1,22% | - |
| 05.08.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,96% | - |
| 04.08.2025 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | 500,00 |
| 01.08.2025 | 11,64 | 11,64 | 11,40 | 11,40 | -4,20% | 429,00 |
| 31.07.2025 | 12,19 | 12,19 | 11,90 | 11,90 | -2,86% | 200,00 |
| 30.07.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -3,31% | - |
| 29.07.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -2,39% | - |
| 28.07.2025 | 13,03 | 13,03 | 12,98 | 12,98 | 1,41% | 160,00 |
| 25.07.2025 | 12,70 | 12,80 | 12,70 | 12,80 | -0,43% | 400,00 |
| 24.07.2025 | 12,95 | 12,95 | 12,85 | 12,86 | -0,73% | 481,00 |
| 23.07.2025 | 12,75 | 12,95 | 12,75 | 12,95 | 2,49% | 759,00 |
| 22.07.2025 | 12,50 | 12,64 | 12,50 | 12,64 | 2,93% | 900,00 |
| 21.07.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 1,99% | - |
| 18.07.2025 | 12,04 | 12,04 | 12,04 | 12,04 | 0,75% | - |
| 17.07.2025 | 12,09 | 12,09 | 11,95 | 11,95 | 0,04% | 100,00 |
| 16.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,25% | - |
| 15.07.2025 | 11,97 | 11,97 | 11,97 | 11,97 | -0,42% | - |
| 14.07.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -2,99% | - |
| 11.07.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 0,90% | - |
| 10.07.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,16% | - |
| 09.07.2025 | 12,09 | 12,36 | 12,09 | 12,30 | 0,20% | 9.310,00 |
| 08.07.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,12% | - |
| 07.07.2025 | 12,25 | 12,29 | 12,25 | 12,29 | -0,36% | 120,00 |
| 04.07.2025 | 12,17 | 12,34 | 12,17 | 12,34 | 0,49% | 1.000,00 |
| 03.07.2025 | 12,21 | 12,28 | 12,21 | 12,28 | 0,86% | 350,00 |
| 02.07.2025 | 12,17 | 12,17 | 12,17 | 12,17 | 2,66% | - |
| 01.07.2025 | 11,86 | 11,86 | 11,86 | 11,86 | -1,74% | - |
| 30.06.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -0,62% | 1,00 |
| 27.06.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,66% | - |
| 26.06.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 4,33% | - |
| 25.06.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,52% | - |
| 24.06.2025 | 11,36 | 11,62 | 11,36 | 11,62 | 1,04% | 100,00 |
| 23.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -1,58% | 200,00 |
| 20.06.2025 | 11,69 | 11,69 | 11,69 | 11,69 | -0,21% | - |
| 19.06.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -2,05% | 160,00 |
| 18.06.2025 | 11,90 | 11,96 | 11,90 | 11,96 | -0,62% | 61,00 |
| 17.06.2025 | 12,16 | 12,16 | 12,03 | 12,03 | 1,39% | 200,00 |
| 16.06.2025 | 11,87 | 11,87 | 11,87 | 11,87 | -0,63% | - |
| 13.06.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -2,37% | - |
| 12.06.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -1,73% | - |
| 11.06.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -1,58% | - |
| 10.06.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 1,65% | - |
| 09.06.2025 | 12,44 | 12,44 | 12,44 | 12,44 | -0,32% | - |
| 06.06.2025 | 12,48 | 12,48 | 12,48 | 12,48 | 0,16% | - |
| 05.06.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,20% | - |
| 04.06.2025 | 12,49 | 12,49 | 12,49 | 12,49 | -0,64% | - |