42,900€
4,38%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 42,30 | 42,30 | 40,65 | 41,10 | 0,00% | - |
| 21.05.2026 | 41,20 | 41,45 | 39,85 | 41,10 | 5,66% | - |
| 19.05.2026 | 41,60 | 41,65 | 38,70 | 38,90 | -6,04% | - |
| 18.05.2026 | 40,40 | 41,55 | 40,30 | 41,40 | 1,72% | 40,00 |
| 15.05.2026 | 40,50 | 40,75 | 40,50 | 40,70 | 2,26% | - |
| 05.05.2026 | 39,80 | 39,80 | 39,75 | 39,80 | -1,00% | - |
| 04.05.2026 | 40,55 | 41,45 | 38,95 | 40,20 | 5,24% | - |
| 30.04.2026 | 37,45 | 38,20 | 37,45 | 38,20 | -10,12% | - |
| 29.04.2026 | 42,55 | 42,55 | 42,50 | 42,50 | -4,06% | - |
| 24.04.2026 | 43,15 | 44,30 | 43,10 | 44,30 | 1,26% | - |
| 20.04.2026 | 43,70 | 43,80 | 43,70 | 43,75 | 0,11% | - |
| 09.04.2026 | 43,55 | 43,70 | 43,55 | 43,70 | 0,00% | - |
| 08.04.2026 | 45,55 | 45,65 | 43,25 | 43,70 | -1,80% | - |
| 07.04.2026 | 43,80 | 44,50 | 43,80 | 44,50 | -1,11% | - |
| 26.03.2026 | 44,70 | 45,20 | 44,70 | 45,00 | 2,27% | - |
| 23.03.2026 | 44,20 | 44,70 | 43,60 | 44,00 | 0,23% | - |
| 16.03.2026 | 44,90 | 44,90 | 43,80 | 43,90 | -0,68% | 24,00 |
| 11.03.2026 | 44,30 | 44,80 | 43,70 | 44,20 | -2,86% | - |
| 03.03.2026 | 45,40 | 45,60 | 45,40 | 45,50 | -0,22% | - |
| 02.03.2026 | 45,30 | 45,60 | 45,30 | 45,60 | 0,00% | - |
| 25.02.2026 | 45,70 | 48,65 | 35,00 | 45,60 | -0,65% | - |
| 23.02.2026 | 45,50 | 45,90 | 45,50 | 45,90 | 0,22% | - |
| 20.02.2026 | 45,80 | 45,80 | 45,70 | 45,80 | -3,98% | - |
| 05.02.2026 | 47,50 | 47,70 | 47,50 | 47,70 | 5,53% | - |
| 02.02.2026 | 45,30 | 45,30 | 45,20 | 45,20 | -2,59% | - |
| 20.01.2026 | 46,20 | 46,70 | 46,20 | 46,40 | -2,11% | - |
| 09.01.2026 | 46,60 | 47,40 | 46,60 | 47,40 | 0,00% | - |
| 07.01.2026 | 47,50 | 47,60 | 47,40 | 47,40 | 2,16% | - |
| 05.01.2026 | 48,00 | 48,00 | 42,50 | 46,40 | -0,43% | - |
| 29.12.2025 | 46,80 | 46,80 | 46,60 | 46,60 | 2,64% | - |
| 22.12.2025 | 44,10 | 45,40 | 24,30 | 45,40 | 2,02% | 23,00 |
| 12.12.2025 | 44,50 | 44,50 | 44,40 | 44,50 | -14,01% | - |
| 27.11.2025 | 52,25 | 52,75 | 51,50 | 51,75 | 0,00% | - |
| 26.11.2025 | 52,00 | 52,25 | 51,50 | 51,75 | 0,00% | 19,00 |
| 20.11.2025 | 53,00 | 53,25 | 51,50 | 51,75 | 1,67% | - |
| 19.11.2025 | 51,05 | 51,25 | 50,90 | 50,90 | -1,64% | - |
| 12.11.2025 | 51,50 | 51,75 | 51,50 | 51,75 | -1,43% | - |
| 31.10.2025 | 53,00 | 53,25 | 51,10 | 52,50 | 3,35% | - |
| 28.10.2025 | 52,00 | 52,00 | 50,80 | 50,80 | -3,24% | - |
| 24.10.2025 | 52,00 | 52,50 | 52,00 | 52,50 | 6,38% | - |
| 20.10.2025 | 49,05 | 49,40 | 48,70 | 49,35 | 1,96% | - |
| 15.10.2025 | 48,30 | 48,85 | 47,80 | 48,40 | -0,21% | - |
| 09.10.2025 | 48,40 | 48,50 | 48,40 | 48,50 | 6,83% | - |
| 02.10.2025 | 45,50 | 45,60 | 45,40 | 45,40 | -1,30% | - |
| 30.09.2025 | 45,20 | 46,00 | 44,50 | 46,00 | 0,44% | - |
| 29.09.2025 | 46,00 | 46,00 | 45,80 | 45,80 | -0,43% | - |
| 17.09.2025 | 46,60 | 46,60 | 43,40 | 46,00 | -1,50% | - |
| 16.09.2025 | 46,60 | 46,80 | 46,30 | 46,70 | 0,00% | - |
| 10.09.2025 | 46,80 | 46,80 | 46,60 | 46,70 | -8,34% | - |