14,825€
1,96%
Echtzeit-Aktienkurs HENNES + MAURITZ B SK-125
Bid:
Ask:
Aktienkurse zur HENNES + MAURITZ B SK-125 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 14,68 | 14,93 | 13,97 | 14,83 | 1,77% | - |
| 08.10.2026 | 14,44 | 14,63 | 13,90 | 14,57 | 0,46% | - |
| 07.10.2026 | 14,14 | 14,54 | 13,74 | 14,50 | 2,18% | 2.200,00 |
| 06.10.2026 | 14,18 | 14,34 | 13,70 | 14,19 | 0,05% | 900,00 |
| 05.10.2026 | 14,08 | 14,36 | 13,98 | 14,18 | 0,27% | 15.900,00 |
| 02.10.2026 | 14,09 | 14,29 | 13,98 | 14,15 | 0,83% | 22.000,00 |
| 01.10.2026 | 14,06 | 14,48 | 13,92 | 14,03 | 0,09% | 89.600,00 |
| 30.09.2026 | 13,92 | 14,50 | 13,86 | 14,02 | 1,15% | 13.800,00 |
| 29.09.2026 | 14,25 | 14,27 | 13,55 | 13,86 | -3,10% | - |
| 28.09.2026 | 14,32 | 14,51 | 14,20 | 14,30 | -0,64% | - |
| 25.09.2026 | 14,45 | 14,57 | 14,29 | 14,39 | -0,52% | - |
| 24.09.2026 | 14,64 | 15,47 | 14,21 | 14,47 | -1,42% | 21.060,00 |
| 23.09.2026 | 14,93 | 15,75 | 14,60 | 14,67 | -1,69% | - |
| 22.09.2026 | 14,44 | 15,40 | 14,41 | 14,93 | 3,27% | 8.292,00 |
| 21.09.2026 | 14,48 | 14,52 | 14,26 | 14,45 | 0,52% | 1.584,00 |
| 18.09.2026 | 14,55 | 14,61 | 14,29 | 14,38 | -1,17% | - |
| 17.09.2026 | 14,62 | 14,72 | 14,49 | 14,55 | -0,03% | - |
| 16.09.2026 | 14,66 | 14,71 | 14,42 | 14,55 | -0,29% | - |
| 15.09.2026 | 14,66 | 14,76 | 14,54 | 14,60 | -0,58% | - |
| 14.09.2026 | 14,56 | 14,94 | 14,54 | 14,68 | 0,44% | - |
| 11.09.2026 | 14,66 | 14,97 | 14,53 | 14,62 | 0,21% | - |
| 10.09.2026 | 15,06 | 15,08 | 14,57 | 14,59 | -2,82% | - |
| 09.09.2026 | 15,04 | 15,16 | 14,94 | 15,01 | -0,97% | - |
| 08.09.2026 | 15,51 | 15,60 | 15,15 | 15,16 | -2,46% | - |
| 07.09.2026 | 15,77 | 16,18 | 15,54 | 15,54 | -1,63% | - |
| 04.09.2026 | 15,55 | 15,82 | 15,40 | 15,80 | 1,67% | 11.700,00 |
| 03.09.2026 | 15,42 | 15,59 | 15,31 | 15,54 | 0,76% | - |
| 02.09.2026 | 15,60 | 15,63 | 15,25 | 15,42 | -1,15% | - |
| 01.09.2026 | 15,78 | 15,90 | 15,57 | 15,60 | -0,87% | - |
| 31.08.2026 | 15,70 | 16,02 | 15,40 | 15,74 | 0,29% | - |
| 28.08.2026 | 15,68 | 15,88 | 15,40 | 15,69 | -0,70% | - |
| 27.08.2026 | 16,18 | 16,26 | 15,40 | 15,80 | -1,83% | - |
| 26.08.2026 | 16,51 | 16,55 | 15,40 | 16,10 | -3,45% | 5.076,00 |
| 25.08.2026 | 16,65 | 16,80 | 15,39 | 16,67 | 0,36% | - |
| 24.08.2026 | 16,48 | 16,75 | 15,50 | 16,61 | 0,76% | - |
| 21.08.2026 | 16,41 | 16,62 | 15,50 | 16,49 | 0,73% | - |
| 20.08.2026 | 16,53 | 16,64 | 16,35 | 16,37 | -1,02% | 990,00 |
| 19.08.2026 | 16,29 | 16,59 | 15,28 | 16,53 | 1,49% | - |
| 18.08.2026 | 15,62 | 16,38 | 15,60 | 16,29 | 3,96% | 2.400,00 |
| 17.08.2026 | 15,94 | 15,95 | 15,66 | 15,67 | -1,54% | - |
| 14.08.2026 | 15,96 | 16,07 | 15,81 | 15,92 | -0,30% | 13.530,00 |
| 13.08.2026 | 15,76 | 16,06 | 15,33 | 15,96 | 1,64% | 8.337,00 |
| 12.08.2026 | 16,08 | 16,10 | 15,71 | 15,71 | -2,06% | - |
| 11.08.2026 | 16,37 | 16,39 | 15,79 | 16,04 | -2,05% | - |
| 10.08.2026 | 16,33 | 16,39 | 15,79 | 16,37 | 0,10% | - |
| 07.08.2026 | 16,23 | 16,65 | 16,23 | 16,35 | 0,74% | - |
| 06.08.2026 | 16,23 | 16,45 | 15,79 | 16,23 | 0,11% | - |
| 05.08.2026 | 16,45 | 16,46 | 15,54 | 16,22 | -1,21% | - |
| 04.08.2026 | 16,25 | 16,43 | 15,24 | 16,41 | 1,28% | - |
| 03.08.2026 | 15,94 | 16,26 | 15,80 | 16,21 | 1,85% | 550,00 |
| 31.07.2026 | 15,89 | 15,95 | 15,06 | 15,91 | 0,17% | - |
| 30.07.2026 | 15,71 | 15,89 | 14,97 | 15,88 | 1,34% | - |
| 29.07.2026 | 15,53 | 15,85 | 14,95 | 15,67 | 0,82% | - |
| 28.07.2026 | 15,27 | 15,60 | 15,06 | 15,55 | 1,40% | - |
| 27.07.2026 | 14,95 | 15,34 | 14,95 | 15,33 | 3,65% | 4.125,00 |
| 24.07.2026 | 14,66 | 15,25 | 14,59 | 14,79 | 0,78% | 37,00 |
| 23.07.2026 | 14,74 | 15,25 | 14,59 | 14,68 | -0,64% | - |
| 22.07.2026 | 14,65 | 15,23 | 14,54 | 14,77 | 0,80% | - |
| 21.07.2026 | 14,75 | 15,32 | 14,55 | 14,65 | 0,12% | - |
| 20.07.2026 | 14,90 | 15,25 | 14,62 | 14,64 | -1,94% | - |
| 17.07.2026 | 14,68 | 15,25 | 14,67 | 14,93 | 1,05% | - |
| 16.07.2026 | 14,72 | 15,25 | 14,61 | 14,77 | 0,29% | - |
| 15.07.2026 | 14,80 | 15,25 | 14,56 | 14,73 | 0,00% | - |
| 14.07.2026 | 15,03 | 15,25 | 14,72 | 14,73 | -2,01% | - |
| 13.07.2026 | 14,94 | 15,28 | 14,84 | 15,03 | -0,36% | 82.000,00 |
| 10.07.2026 | 14,91 | 15,25 | 14,90 | 15,09 | 0,96% | - |
| 09.07.2026 | 14,60 | 15,25 | 14,50 | 14,94 | 2,94% | - |
| 08.07.2026 | 15,02 | 15,02 | 14,43 | 14,52 | -3,68% | 1.020,00 |
| 07.07.2026 | 14,85 | 15,16 | 14,84 | 15,07 | 1,14% | 1.200,00 |
| 06.07.2026 | 15,09 | 15,18 | 14,71 | 14,90 | -1,32% | - |
| 03.07.2026 | 15,17 | 15,20 | 15,02 | 15,10 | -0,09% | - |
| 02.07.2026 | 14,92 | 15,25 | 14,82 | 15,11 | 1,23% | - |
| 01.07.2026 | 14,99 | 15,25 | 14,71 | 14,93 | -0,50% | - |
| 30.06.2026 | 15,03 | 15,26 | 14,80 | 15,01 | 0,00% | - |
| 29.06.2026 | 15,06 | 15,25 | 14,89 | 15,01 | 0,29% | - |
| 26.06.2026 | 15,05 | 15,22 | 14,87 | 14,96 | -1,36% | 43.575,00 |
| 25.06.2026 | 15,34 | 15,34 | 14,38 | 15,17 | -0,49% | - |
| 24.06.2026 | 14,91 | 15,32 | 14,76 | 15,24 | 2,45% | - |
| 23.06.2026 | 15,03 | 15,44 | 14,77 | 14,88 | -1,86% | - |
| 22.06.2026 | 15,40 | 15,47 | 15,07 | 15,16 | -1,37% | - |
| 19.06.2026 | 15,45 | 15,53 | 15,36 | 15,37 | -0,99% | 1.020,00 |
| 18.06.2026 | 15,20 | 15,62 | 15,11 | 15,52 | 2,68% | - |
| 17.06.2026 | 15,37 | 15,40 | 15,11 | 15,12 | -0,98% | 9.010,00 |
| 16.06.2026 | 15,47 | 15,51 | 15,27 | 15,27 | -1,26% | 10.250,00 |
| 15.06.2026 | 15,97 | 15,99 | 15,19 | 15,46 | -1,85% | 1.805,00 |
| 12.06.2026 | 15,43 | 15,77 | 14,87 | 15,76 | 1,69% | 285,00 |
| 11.06.2026 | 15,09 | 15,51 | 14,85 | 15,49 | 3,03% | - |
| 10.06.2026 | 15,39 | 15,41 | 14,85 | 15,04 | -2,51% | - |
| 09.06.2026 | 15,02 | 15,44 | 14,85 | 15,43 | 2,76% | - |
| 08.06.2026 | 15,03 | 15,26 | 14,77 | 15,01 | -0,56% | - |
| 05.06.2026 | 15,22 | 15,37 | 14,77 | 15,10 | -1,02% | 1.150,00 |
| 04.06.2026 | 15,11 | 15,39 | 15,08 | 15,25 | 0,99% | 18.000,00 |
| 03.06.2026 | 15,13 | 15,48 | 15,10 | 15,10 | -0,32% | 7.290,00 |
| 02.06.2026 | 15,06 | 15,40 | 15,05 | 15,15 | 0,75% | 780,00 |
| 01.06.2026 | 15,22 | 15,36 | 14,88 | 15,04 | -0,84% | 40,00 |
| 29.05.2026 | 15,32 | 15,36 | 14,66 | 15,16 | -0,59% | - |
| 28.05.2026 | 15,20 | 15,45 | 14,88 | 15,25 | -0,29% | - |
| 27.05.2026 | 14,96 | 15,36 | 14,88 | 15,30 | 2,31% | - |
| 26.05.2026 | 15,12 | 15,16 | 14,86 | 14,95 | -1,51% | 18.000,00 |
| 25.05.2026 | 15,22 | 15,33 | 14,64 | 15,18 | 1,20% | - |