18,160€
0,72%
Echtzeit-Aktienkurs H & M Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur H & M Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 18,02 | 18,39 | 17,85 | 18,16 | 0,49% | - |
| 25.02.2026 | 17,63 | 18,15 | 17,62 | 18,07 | 2,51% | 4.480,00 |
| 24.02.2026 | 17,00 | 17,66 | 16,98 | 17,63 | 3,77% | - |
| 23.02.2026 | 16,97 | 17,27 | 16,61 | 16,99 | -1,02% | 120.055,00 |
| 20.02.2026 | 17,32 | 17,33 | 16,94 | 17,17 | -0,64% | - |
| 19.02.2026 | 17,30 | 17,56 | 17,24 | 17,28 | -0,08% | 1.596,00 |
| 18.02.2026 | 17,62 | 17,63 | 16,85 | 17,29 | -2,32% | - |
| 17.02.2026 | 17,66 | 17,99 | 16,80 | 17,70 | -0,07% | - |
| 16.02.2026 | 17,50 | 17,76 | 17,41 | 17,71 | 1,28% | - |
| 13.02.2026 | 17,31 | 17,71 | 16,83 | 17,49 | -0,47% | - |
| 12.02.2026 | 17,64 | 17,93 | 17,53 | 17,57 | -0,11% | - |
| 11.02.2026 | 17,50 | 17,76 | 16,75 | 17,59 | 0,61% | - |
| 10.02.2026 | 17,19 | 17,60 | 17,18 | 17,48 | 1,62% | 867,00 |
| 09.02.2026 | 17,62 | 17,73 | 16,85 | 17,21 | -1,94% | - |
| 06.02.2026 | 17,35 | 17,64 | 16,65 | 17,55 | 1,42% | - |
| 05.02.2026 | 17,21 | 17,51 | 16,54 | 17,30 | 0,80% | - |
| 04.02.2026 | 16,81 | 17,24 | 16,80 | 17,16 | 2,59% | - |
| 03.02.2026 | 16,81 | 16,93 | 16,60 | 16,73 | -0,17% | - |
| 02.02.2026 | 16,70 | 16,99 | 16,50 | 16,76 | -0,66% | - |
| 30.01.2026 | 16,62 | 16,99 | 16,40 | 16,87 | 1,08% | 10.840,00 |
| 29.01.2026 | 16,77 | 17,04 | 16,20 | 16,69 | -0,26% | 7.600,00 |
| 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 |