2,900€
1,40%
Echtzeit-Aktienkurs Hennes & Mauritz AB
Bid:
Ask:
Aktienkurse zur Hennes & Mauritz AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | - |
| 22.09.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 21.09.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 18.09.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 17.09.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 16.09.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 15.09.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 14.09.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 11.09.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 10.09.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 09.09.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 08.09.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,92% | - |
| 07.09.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 1,30% | - |
| 04.09.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 03.09.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 02.09.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 01.09.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 31.08.2026 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 28.08.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 27.08.2026 | 3,20 | 3,20 | 3,20 | 3,20 | -2,44% | - |
| 26.08.2026 | 3,28 | 3,28 | 3,28 | 3,28 | -0,61% | - |
| 25.08.2026 | 3,30 | 3,30 | 3,30 | 3,30 | 0,61% | - |
| 24.08.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 0,61% | - |
| 21.08.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | - |
| 20.08.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 1,86% | - |
| 19.08.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 4,55% | - |
| 18.08.2026 | 3,08 | 3,08 | 3,08 | 3,08 | -2,53% | - |
| 17.08.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,00% | - |
| 14.08.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 1,28% | - |
| 13.08.2026 | 3,12 | 3,12 | 3,12 | 3,12 | -1,89% | - |
| 12.08.2026 | 3,18 | 3,18 | 3,18 | 3,18 | -1,85% | - |
| 11.08.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 10.08.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | - |
| 07.08.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | - |
| 06.08.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -1,23% | - |
| 05.08.2026 | 3,26 | 3,26 | 3,26 | 3,26 | 1,24% | - |
| 04.08.2026 | 3,22 | 3,22 | 3,22 | 3,22 | 1,90% | - |
| 03.08.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 31.07.2026 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 30.07.2026 | 3,12 | 3,12 | 3,12 | 3,12 | 1,96% | - |
| 29.07.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 28.07.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 27.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 24.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 23.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 22.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 21.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 20.07.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 17.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 16.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 15.07.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 14.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 13.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 10.07.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 09.07.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 08.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 07.07.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 06.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 03.07.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 02.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 01.07.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 30.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 29.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 26.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 25.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 24.06.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 23.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 22.06.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 19.06.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 2,00% | - |
| 18.06.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 17.06.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 16.06.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -3,16% | - |
| 15.06.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 3,27% | - |
| 12.06.2026 | 3,06 | 3,06 | 3,06 | 3,06 | 2,68% | - |
| 11.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 10.06.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 09.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 08.06.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 05.06.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 04.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 03.06.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 02.06.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,32% | - |
| 01.06.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 29.05.2026 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 28.05.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 27.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,33% | - |
| 26.05.2026 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 25.05.2026 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 22.05.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 21.05.2026 | 2,98 | 2,98 | 2,98 | 2,98 | 2,76% | - |
| 20.05.2026 | 2,94 | 2,94 | 2,90 | 2,90 | -2,03% | 2,00 |
| 19.05.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 3,50% | - |
| 18.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 15.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 14.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 13.05.2026 | 2,92 | 2,92 | 2,92 | 2,92 | -2,01% | - |
| 12.05.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 11.05.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 08.05.2026 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 07.05.2026 | 3,08 | 3,08 | 3,08 | 3,08 | 3,36% | - |