16,425€
-0,48%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 16,59 | 16,66 | 16,43 | 16,43 | -0,77% | - |
| 23.10.2025 | 16,39 | 16,63 | 14,15 | 16,55 | 1,15% | 1.680,00 |
| 22.10.2025 | 16,22 | 16,43 | 16,19 | 16,37 | 1,11% | - |
| 21.10.2025 | 16,27 | 16,38 | 14,00 | 16,19 | -0,28% | - |
| 20.10.2025 | 16,13 | 16,30 | 13,90 | 16,23 | 1,00% | 4.000,00 |
| 17.10.2025 | 15,82 | 16,13 | 15,68 | 16,07 | 1,61% | - |
| 16.10.2025 | 15,76 | 16,00 | 15,63 | 15,82 | 0,67% | - |
| 15.10.2025 | 15,55 | 15,88 | 14,69 | 15,71 | 1,78% | - |
| 14.10.2025 | 15,30 | 15,75 | 15,27 | 15,44 | 0,39% | - |
| 13.10.2025 | 15,27 | 15,46 | 14,54 | 15,38 | -0,97% | - |
| 10.10.2025 | 15,27 | 15,58 | 14,34 | 15,53 | 0,58% | - |
| 09.10.2025 | 15,61 | 15,78 | 14,69 | 15,44 | -1,41% | - |
| 08.10.2025 | 15,94 | 16,03 | 14,66 | 15,66 | -3,60% | - |
| 07.10.2025 | 16,33 | 16,37 | 14,79 | 16,24 | -0,43% | 505,00 |
| 06.10.2025 | 16,21 | 16,45 | 14,85 | 16,31 | 0,59% | 4.490,00 |
| 03.10.2025 | 16,04 | 16,30 | 15,73 | 16,22 | 1,28% | 400,00 |
| 02.10.2025 | 16,05 | 16,24 | 15,73 | 16,01 | 0,82% | - |
| 01.10.2025 | 15,78 | 16,21 | 15,75 | 15,88 | 0,30% | - |
| 30.09.2025 | 15,55 | 15,91 | 15,49 | 15,83 | 0,82% | - |
| 29.09.2025 | 15,66 | 15,81 | 15,38 | 15,71 | 0,26% | 125,00 |
| 26.09.2025 | 15,43 | 15,78 | 15,43 | 15,67 | 1,93% | - |
| 25.09.2025 | 14,07 | 15,83 | 14,07 | 15,37 | 11,40% | 400,00 |
| 24.09.2025 | 14,08 | 14,41 | 13,80 | 13,80 | -1,64% | - |
| 23.09.2025 | 13,82 | 15,01 | 13,80 | 14,03 | 1,67% | - |
| 22.09.2025 | 13,78 | 13,89 | 13,68 | 13,80 | -0,68% | - |
| 19.09.2025 | 13,88 | 13,99 | 13,58 | 13,89 | -2,18% | - |
| 18.09.2025 | 14,12 | 14,24 | 13,67 | 14,20 | 0,64% | - |
| 17.09.2025 | 13,82 | 14,15 | 13,69 | 14,11 | 2,10% | - |
| 16.09.2025 | 13,59 | 13,91 | 13,55 | 13,82 | 2,07% | - |
| 15.09.2025 | 13,39 | 13,75 | 13,38 | 13,54 | 1,58% | - |
| 12.09.2025 | 13,56 | 13,56 | 12,50 | 13,33 | -1,48% | - |
| 11.09.2025 | 13,58 | 13,64 | 12,63 | 13,53 | -1,06% | - |
| 10.09.2025 | 13,63 | 13,74 | 12,74 | 13,68 | 1,79% | 900,00 |
| 09.09.2025 | 13,39 | 13,65 | 13,39 | 13,44 | 0,16% | - |
| 08.09.2025 | 13,19 | 13,69 | 12,74 | 13,41 | 1,61% | - |
| 05.09.2025 | 13,17 | 13,58 | 12,74 | 13,20 | 0,36% | - |
| 04.09.2025 | 12,92 | 13,31 | 12,91 | 13,15 | 2,12% | - |
| 03.09.2025 | 12,60 | 12,97 | 12,28 | 12,88 | 2,14% | - |
| 02.09.2025 | 12,56 | 12,64 | 12,03 | 12,61 | 0,28% | 16,00 |
| 01.09.2025 | 12,50 | 12,62 | 12,48 | 12,58 | 0,36% | - |
| 29.08.2025 | 12,73 | 13,24 | 12,47 | 12,53 | -1,67% | - |
| 28.08.2025 | 12,68 | 13,24 | 12,62 | 12,74 | 0,74% | - |
| 27.08.2025 | 12,80 | 13,27 | 12,64 | 12,65 | -0,82% | 6,00 |
| 26.08.2025 | 12,71 | 13,31 | 12,65 | 12,76 | 0,06% | - |
| 25.08.2025 | 13,01 | 13,26 | 12,74 | 12,75 | -2,06% | - |
| 22.08.2025 | 12,74 | 13,24 | 12,72 | 13,02 | 2,00% | 170,00 |
| 21.08.2025 | 12,90 | 13,24 | 12,69 | 12,76 | -1,18% | - |
| 20.08.2025 | 12,84 | 12,95 | 12,73 | 12,91 | 0,43% | - |
| 19.08.2025 | 12,93 | 13,44 | 12,74 | 12,86 | -0,63% | - |
| 18.08.2025 | 12,77 | 12,98 | 12,21 | 12,94 | 1,41% | - |
| 15.08.2025 | 12,68 | 12,87 | 12,15 | 12,76 | 0,73% | 100,00 |
| 14.08.2025 | 12,79 | 12,81 | 12,34 | 12,67 | -1,38% | - |
| 13.08.2025 | 12,51 | 12,87 | 12,43 | 12,85 | 2,80% | - |
| 12.08.2025 | 12,28 | 12,54 | 12,25 | 12,50 | 1,93% | 600,00 |
| 11.08.2025 | 12,45 | 12,52 | 12,14 | 12,26 | -1,48% | - |
| 08.08.2025 | 12,03 | 13,17 | 12,02 | 12,44 | 3,41% | - |
| 07.08.2025 | 11,83 | 12,98 | 11,75 | 12,03 | 2,23% | - |
| 06.08.2025 | 11,71 | 12,84 | 11,67 | 11,77 | 1,07% | - |
| 05.08.2025 | 11,56 | 12,79 | 11,52 | 11,65 | 1,04% | - |
| 04.08.2025 | 11,54 | 12,72 | 11,40 | 11,53 | 0,39% | - |
| 01.08.2025 | 11,64 | 12,24 | 11,35 | 11,48 | -2,90% | 1.500,00 |
| 31.07.2025 | 12,18 | 12,30 | 11,79 | 11,82 | -2,81% | - |
| 30.07.2025 | 12,28 | 12,54 | 12,11 | 12,17 | -0,83% | 560,00 |
| 29.07.2025 | 12,70 | 12,71 | 11,89 | 12,27 | -3,10% | - |
| 28.07.2025 | 13,05 | 13,08 | 12,25 | 12,66 | -2,13% | - |
| 25.07.2025 | 12,80 | 12,94 | 12,67 | 12,94 | 1,02% | - |
| 24.07.2025 | 12,94 | 13,36 | 12,74 | 12,81 | -1,12% | 40,00 |
| 23.07.2025 | 12,75 | 13,04 | 12,72 | 12,95 | 2,55% | - |
| 22.07.2025 | 12,52 | 12,70 | 12,11 | 12,63 | 0,72% | - |
| 21.07.2025 | 12,28 | 12,64 | 12,08 | 12,54 | 1,79% | - |
| 18.07.2025 | 12,09 | 12,43 | 12,08 | 12,32 | 2,19% | - |
| 17.07.2025 | 12,12 | 12,14 | 11,77 | 12,05 | -0,37% | 6,00 |
| 16.07.2025 | 11,95 | 12,12 | 11,74 | 12,10 | 0,96% | - |
| 15.07.2025 | 11,98 | 12,16 | 11,77 | 11,98 | 0,21% | - |
| 14.07.2025 | 12,04 | 12,10 | 11,73 | 11,96 | -1,56% | - |
| 11.07.2025 | 12,40 | 12,58 | 12,13 | 12,15 | -2,33% | 300,00 |
| 10.07.2025 | 12,33 | 12,45 | 11,98 | 12,44 | 0,77% | - |
| 09.07.2025 | 12,14 | 12,39 | 11,88 | 12,34 | 1,67% | 240,00 |
| 08.07.2025 | 12,29 | 12,31 | 11,80 | 12,14 | -0,87% | - |
| 07.07.2025 | 12,29 | 12,55 | 12,20 | 12,25 | 0,16% | - |
| 04.07.2025 | 12,19 | 12,33 | 12,12 | 12,23 | -0,04% | - |
| 03.07.2025 | 12,23 | 12,41 | 12,21 | 12,23 | 0,12% | - |
| 02.07.2025 | 12,20 | 12,30 | 12,10 | 12,22 | 0,53% | - |
| 01.07.2025 | 11,91 | 12,19 | 11,90 | 12,15 | 2,14% | - |
| 30.06.2025 | 12,01 | 12,13 | 11,81 | 11,90 | -0,93% | 400,00 |
| 27.06.2025 | 12,17 | 12,22 | 11,89 | 12,01 | -1,19% | 1.800,00 |
| 26.06.2025 | 11,76 | 12,68 | 11,76 | 12,16 | 3,51% | - |
| 25.06.2025 | 11,56 | 11,96 | 11,56 | 11,74 | 1,56% | - |
| 24.06.2025 | 11,46 | 12,30 | 11,44 | 11,56 | 1,70% | 1.500,00 |
| 23.06.2025 | 11,58 | 12,08 | 11,14 | 11,37 | -2,32% | 90,00 |
| 20.06.2025 | 11,73 | 13,48 | 11,55 | 11,64 | 0,09% | 1.000,00 |
| 19.06.2025 | 11,73 | 12,67 | 11,58 | 11,63 | -1,55% | - |
| 18.06.2025 | 11,94 | 13,25 | 11,78 | 11,81 | -0,55% | - |
| 17.06.2025 | 12,16 | 13,17 | 11,87 | 11,88 | -2,68% | - |
| 16.06.2025 | 11,87 | 13,25 | 11,87 | 12,21 | 2,37% | 320,00 |
| 13.06.2025 | 11,92 | 12,04 | 11,76 | 11,92 | -1,83% | - |
| 12.06.2025 | 12,24 | 12,33 | 12,08 | 12,15 | -1,24% | 166,00 |
| 11.06.2025 | 12,46 | 12,60 | 12,28 | 12,30 | -2,26% | - |
| 10.06.2025 | 12,66 | 13,54 | 12,57 | 12,58 | -0,37% | - |
| 09.06.2025 | 12,51 | 13,56 | 12,49 | 12,63 | 0,37% | - |