15,173€
-0,74%
Echtzeit-Aktienkurs HENNES + MAURITZ B SK-125
Bid:
Ask:
Aktienkurse zur HENNES + MAURITZ B SK-125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 0,20% | - |
| 19.06.2026 | 15,29 | 15,29 | 15,29 | 15,29 | 1,53% | - |
| 18.06.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -1,08% | - |
| 17.06.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -0,75% | - |
| 16.06.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -1,06% | - |
| 15.06.2026 | 15,88 | 15,88 | 15,49 | 15,50 | 1,04% | 1.738,00 |
| 12.06.2026 | 15,34 | 15,34 | 15,34 | 15,34 | 2,64% | - |
| 11.06.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -1,19% | - |
| 10.06.2026 | 15,25 | 15,25 | 15,13 | 15,13 | 1,34% | 820,00 |
| 09.06.2026 | 14,93 | 14,93 | 14,93 | 14,93 | 0,71% | - |
| 08.06.2026 | 14,82 | 14,82 | 14,82 | 14,82 | -1,76% | - |
| 05.06.2026 | 15,09 | 15,09 | 15,09 | 15,09 | -1,60% | - |
| 04.06.2026 | 14,98 | 15,33 | 14,98 | 15,33 | 2,17% | 200,00 |
| 03.06.2026 | 15,01 | 15,01 | 15,01 | 15,01 | 0,37% | - |
| 02.06.2026 | 14,95 | 14,95 | 14,95 | 14,95 | -0,99% | - |
| 01.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,49% | - |
| 29.05.2026 | 15,22 | 15,22 | 15,18 | 15,18 | 0,86% | 75,00 |
| 28.05.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 1,24% | - |
| 27.05.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -0,17% | - |
| 26.05.2026 | 15,00 | 15,00 | 14,89 | 14,89 | -1,59% | 400,00 |
| 25.05.2026 | 15,13 | 15,13 | 15,13 | 15,13 | -0,26% | - |
| 22.05.2026 | 15,06 | 15,17 | 15,06 | 15,17 | 1,85% | 8,00 |
| 21.05.2026 | 14,89 | 14,89 | 14,89 | 14,89 | 1,29% | - |
| 20.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,18% | - |
| 19.05.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 3,88% | - |
| 18.05.2026 | 14,32 | 14,32 | 14,32 | 14,32 | 0,74% | - |
| 15.05.2026 | 14,22 | 14,22 | 14,22 | 14,22 | -1,35% | - |
| 14.05.2026 | 14,36 | 14,41 | 14,36 | 14,41 | 0,07% | 400,00 |
| 13.05.2026 | 14,61 | 14,61 | 14,40 | 14,40 | -3,61% | 100,00 |
| 12.05.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -2,23% | - |
| 11.05.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -1,42% | - |
| 08.05.2026 | 15,32 | 15,50 | 15,32 | 15,50 | -0,74% | 100,00 |
| 07.05.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 4,20% | 200,00 |
| 06.05.2026 | 14,99 | 14,99 | 14,99 | 14,99 | 0,84% | - |
| 05.05.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -3,00% | - |
| 04.05.2026 | 15,32 | 15,32 | 15,32 | 15,32 | 3,10% | - |
| 30.04.2026 | 14,86 | 14,86 | 14,86 | 14,86 | -0,93% | - |
| 29.04.2026 | 15,57 | 15,57 | 15,00 | 15,00 | -3,44% | 600,00 |
| 28.04.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -1,30% | - |
| 27.04.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 0,00% | - |
| 24.04.2026 | 15,90 | 15,90 | 15,74 | 15,74 | -0,85% | 600,00 |
| 23.04.2026 | 15,88 | 15,88 | 15,88 | 15,88 | -3,35% | - |
| 22.04.2026 | 16,43 | 16,43 | 16,43 | 16,43 | -0,30% | - |
| 21.04.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 1,76% | - |
| 20.04.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 0,50% | - |
| 17.04.2026 | 16,11 | 16,11 | 16,11 | 16,11 | 0,41% | - |
| 16.04.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 1,17% | - |
| 15.04.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -1,25% | - |
| 14.04.2026 | 16,07 | 16,07 | 16,06 | 16,06 | 1,97% | 240,00 |
| 13.04.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -3,37% | - |
| 10.04.2026 | 15,92 | 16,30 | 15,92 | 16,30 | 2,87% | 320,00 |
| 09.04.2026 | 15,92 | 15,92 | 15,85 | 15,85 | -2,94% | 677,00 |
| 08.04.2026 | 16,25 | 16,33 | 16,25 | 16,33 | 3,13% | 3,00 |
| 07.04.2026 | 15,91 | 15,91 | 15,83 | 15,83 | -0,50% | 3,00 |
| 02.04.2026 | 15,91 | 15,91 | 15,91 | 15,91 | -2,00% | - |
| 01.04.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 0,19% | - |
| 31.03.2026 | 15,69 | 16,21 | 15,69 | 16,21 | 5,23% | 1.010,00 |
| 30.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,53% | - |
| 27.03.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 1,43% | - |
| 26.03.2026 | 15,85 | 15,87 | 15,42 | 15,42 | -3,66% | 800,00 |
| 25.03.2026 | 16,01 | 16,01 | 16,01 | 16,01 | 1,20% | - |
| 24.03.2026 | 15,79 | 15,82 | 15,79 | 15,82 | -1,03% | 1,00 |
| 23.03.2026 | 15,22 | 15,98 | 15,22 | 15,98 | -0,16% | 4.050,00 |
| 20.03.2026 | 15,74 | 16,01 | 15,74 | 16,01 | 1,20% | 200,00 |
| 19.03.2026 | 15,88 | 15,90 | 15,82 | 15,82 | -1,13% | 800,00 |
| 18.03.2026 | 16,81 | 16,81 | 16,00 | 16,00 | -3,03% | 500,00 |
| 17.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,38% | - |
| 16.03.2026 | 16,72 | 16,73 | 16,72 | 16,73 | 1,27% | 80,00 |
| 13.03.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -1,31% | - |
| 12.03.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -1,88% | - |
| 11.03.2026 | 16,79 | 17,06 | 16,79 | 17,06 | 1,34% | 3,00 |
| 10.03.2026 | 16,83 | 16,83 | 16,83 | 16,83 | 1,57% | - |
| 09.03.2026 | 16,06 | 16,57 | 16,06 | 16,57 | -2,18% | 400,00 |
| 06.03.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -0,94% | - |
| 05.03.2026 | 17,05 | 17,10 | 17,05 | 17,10 | -0,18% | 380,00 |
| 04.03.2026 | 16,55 | 17,13 | 16,55 | 17,13 | 2,82% | 231,00 |
| 03.03.2026 | 16,98 | 16,98 | 16,66 | 16,66 | -4,17% | 150,00 |
| 02.03.2026 | 17,39 | 17,39 | 17,39 | 17,39 | -3,63% | - |
| 27.02.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 0,22% | - |
| 26.02.2026 | 17,92 | 18,00 | 17,92 | 18,00 | 2,92% | 2.000,00 |
| 25.02.2026 | 17,49 | 17,49 | 17,49 | 17,49 | -0,20% | - |
| 24.02.2026 | 16,91 | 17,53 | 16,86 | 17,53 | 3,82% | 700,00 |
| 23.02.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -1,72% | - |
| 20.02.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -0,98% | - |
| 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 |