16,733€
0,92%
Echtzeit-Aktienkurs HENNES + MAURITZ B SK-125
Bid:
Ask:
Aktienkurse zur HENNES + MAURITZ B SK-125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 16,77 | 16,91 | 16,60 | 16,73 | 0,68% | - |
| 27.01.2026 | 16,64 | 16,81 | 16,57 | 16,62 | 0,16% | - |
| 26.01.2026 | 16,65 | 16,73 | 16,44 | 16,59 | 0,05% | - |
| 23.01.2026 | 16,64 | 16,77 | 16,21 | 16,59 | -0,24% | - |
| 22.01.2026 | 16,65 | 16,84 | 16,21 | 16,63 | -0,06% | 1.080,00 |
| 21.01.2026 | 16,43 | 16,69 | 16,33 | 16,64 | 1,31% | - |
| 20.01.2026 | 16,30 | 16,64 | 16,21 | 16,42 | 0,32% | - |
| 19.01.2026 | 16,33 | 16,50 | 15,93 | 16,37 | -1,55% | 8.400,00 |
| 16.01.2026 | 16,71 | 16,80 | 16,48 | 16,63 | -0,27% | 7.600,00 |
| 15.01.2026 | 17,04 | 17,04 | 16,38 | 16,67 | -1,61% | 133,00 |
| 14.01.2026 | 16,94 | 17,03 | 16,69 | 16,94 | 0,05% | - |
| 13.01.2026 | 16,81 | 16,99 | 16,65 | 16,94 | 0,70% | - |
| 12.01.2026 | 16,53 | 16,91 | 16,50 | 16,82 | 0,50% | - |
| 09.01.2026 | 16,67 | 16,76 | 16,49 | 16,74 | 0,43% | - |
| 08.01.2026 | 17,20 | 17,24 | 16,36 | 16,66 | -3,18% | - |
| 07.01.2026 | 17,05 | 17,44 | 17,05 | 17,21 | 2,02% | 31.200,00 |
| 06.01.2026 | 16,97 | 17,37 | 16,28 | 16,87 | -0,15% | - |
| 05.01.2026 | 17,25 | 17,25 | 16,36 | 16,90 | -1,46% | - |
| 02.01.2026 | 17,20 | 17,40 | 16,87 | 17,15 | -0,03% | - |
| 30.12.2025 | 17,20 | 17,22 | 17,10 | 17,15 | -0,87% | - |
| 29.12.2025 | 16,99 | 17,37 | 16,77 | 17,30 | 2,67% | - |
| 23.12.2025 | 16,89 | 17,12 | 16,85 | 16,85 | -0,23% | - |
| 22.12.2025 | 16,84 | 17,04 | 16,49 | 16,89 | 0,18% | - |
| 19.12.2025 | 17,21 | 17,27 | 14,73 | 16,86 | -1,97% | - |
| 18.12.2025 | 16,64 | 17,26 | 14,94 | 17,20 | 3,57% | - |
| 17.12.2025 | 16,51 | 16,70 | 14,62 | 16,61 | 0,62% | - |
| 16.12.2025 | 16,43 | 16,75 | 14,64 | 16,50 | -0,25% | - |
| 15.12.2025 | 16,57 | 16,78 | 14,55 | 16,55 | -0,06% | - |
| 12.12.2025 | 16,43 | 16,70 | 14,55 | 16,56 | 0,91% | - |
| 11.12.2025 | 16,10 | 16,64 | 16,01 | 16,41 | 2,38% | - |
| 10.12.2025 | 15,84 | 16,10 | 14,53 | 16,02 | 1,25% | - |
| 09.12.2025 | 15,91 | 15,97 | 14,35 | 15,83 | -0,33% | - |
| 08.12.2025 | 15,99 | 16,13 | 14,60 | 15,88 | -0,36% | - |
| 05.12.2025 | 16,23 | 16,40 | 15,94 | 15,94 | -1,65% | - |
| 04.12.2025 | 16,52 | 16,53 | 14,60 | 16,20 | -1,50% | - |
| 03.12.2025 | 16,44 | 16,64 | 16,40 | 16,45 | 1,04% | - |
| 02.12.2025 | 15,95 | 16,42 | 14,50 | 16,28 | 2,29% | 946,00 |
| 01.12.2025 | 15,54 | 15,99 | 14,50 | 15,92 | 2,28% | - |
| 28.11.2025 | 15,79 | 15,86 | 14,25 | 15,56 | -1,49% | - |
| 27.11.2025 | 15,87 | 15,89 | 14,25 | 15,80 | -0,50% | - |
| 26.11.2025 | 15,67 | 15,96 | 14,25 | 15,88 | 1,47% | - |
| 25.11.2025 | 15,73 | 15,77 | 14,20 | 15,65 | -0,32% | - |
| 24.11.2025 | 15,77 | 15,81 | 14,25 | 15,70 | 0,42% | - |
| 21.11.2025 | 15,33 | 15,80 | 14,25 | 15,63 | 2,17% | 2.000,00 |
| 20.11.2025 | 16,05 | 16,09 | 15,29 | 15,30 | -3,73% | - |
| 19.11.2025 | 15,76 | 15,96 | 15,50 | 15,89 | 1,05% | - |
| 18.11.2025 | 15,90 | 15,93 | 15,48 | 15,73 | -2,87% | - |
| 17.11.2025 | 16,56 | 16,60 | 15,98 | 16,19 | -2,18% | - |
| 14.11.2025 | 16,65 | 16,90 | 14,75 | 16,55 | -1,16% | - |
| 13.11.2025 | 16,55 | 16,94 | 14,75 | 16,75 | 1,06% | 48,00 |
| 12.11.2025 | 16,41 | 16,61 | 14,60 | 16,57 | 1,22% | - |
| 11.11.2025 | 16,17 | 16,42 | 14,75 | 16,37 | 1,17% | - |
| 10.11.2025 | 15,86 | 16,24 | 14,35 | 16,18 | 4,05% | - |
| 07.11.2025 | 15,52 | 15,77 | 14,35 | 15,55 | 0,40% | 1.700,00 |
| 06.11.2025 | 15,36 | 15,79 | 14,35 | 15,49 | -1,16% | - |
| 05.11.2025 | 15,45 | 15,88 | 15,36 | 15,67 | 1,62% | 12,00 |
| 04.11.2025 | 15,95 | 15,96 | 14,65 | 15,42 | -3,93% | - |
| 03.11.2025 | 16,28 | 16,37 | 14,65 | 16,05 | -1,74% | - |
| 31.10.2025 | 16,45 | 16,62 | 13,90 | 16,34 | -0,46% | - |
| 30.10.2025 | 16,42 | 16,52 | 16,27 | 16,41 | -0,61% | - |
| 29.10.2025 | 16,56 | 16,72 | 14,65 | 16,51 | -0,09% | - |
| 28.10.2025 | 16,47 | 16,64 | 14,60 | 16,53 | 0,55% | - |
| 27.10.2025 | 16,52 | 16,58 | 14,51 | 16,44 | 0,06% | - |
| 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% | - |