32,100€
5,25%
Echtzeit-Aktienkurs HMS BERGBAU AG
Bid:
Ask:
Aktienkurse zur HMS BERGBAU AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 31,50 | 32,90 | 31,50 | 32,90 | 7,87% | 675,00 |
| 11.11.2026 | 28,50 | 32,00 | 28,50 | 30,50 | 8,54% | 3.665,00 |
| 10.11.2026 | 27,90 | 28,10 | 27,60 | 28,10 | -1,06% | 801,00 |
| 09.11.2026 | 29,10 | 29,20 | 28,40 | 28,40 | -5,33% | 660,00 |
| 06.11.2026 | 30,20 | 30,20 | 29,75 | 30,00 | 0,00% | - |
| 05.11.2026 | 29,70 | 30,00 | 29,70 | 30,00 | -2,91% | 500,00 |
| 04.11.2026 | 32,00 | 32,00 | 30,90 | 30,90 | -3,44% | 120,00 |
| 03.11.2026 | 30,10 | 32,00 | 29,80 | 32,00 | 8,11% | 216,00 |
| 02.11.2026 | 32,60 | 32,60 | 29,60 | 29,60 | -9,76% | 709,00 |
| 30.10.2026 | 33,90 | 34,00 | 32,80 | 32,80 | 0,61% | 275,00 |
| 29.10.2026 | 33,00 | 33,50 | 32,10 | 32,60 | -4,12% | 270,00 |
| 28.10.2026 | 34,50 | 34,80 | 34,00 | 34,00 | -4,76% | 700,00 |
| 27.10.2026 | 35,70 | 35,70 | 35,70 | 35,70 | -0,56% | 15,00 |
| 26.10.2026 | 34,60 | 35,90 | 34,60 | 35,90 | 1,13% | 321,00 |
| 23.10.2026 | 33,80 | 35,50 | 33,80 | 35,50 | 5,97% | 210,00 |
| 22.10.2026 | 33,20 | 33,50 | 33,20 | 33,50 | 2,45% | 580,00 |
| 21.10.2026 | 32,70 | 32,70 | 32,70 | 32,70 | -0,30% | 23,00 |
| 20.10.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | 100,00 |
| 19.10.2026 | 32,30 | 32,90 | 32,30 | 32,90 | -0,60% | 204,00 |
| 16.10.2026 | 33,40 | 33,90 | 33,10 | 33,10 | -1,78% | 39,00 |
| 15.10.2026 | 33,60 | 34,00 | 33,60 | 33,70 | -1,46% | 258,00 |
| 14.10.2026 | 34,20 | 34,25 | 33,95 | 34,20 | -2,56% | - |
| 13.10.2026 | 33,20 | 35,10 | 33,20 | 35,10 | 1,74% | 129,00 |
| 12.10.2026 | 34,50 | 34,50 | 34,50 | 34,50 | -3,90% | 30,00 |
| 09.10.2026 | 36,80 | 36,80 | 35,90 | 35,90 | -3,75% | 246,00 |
| 08.10.2026 | 39,90 | 39,90 | 37,30 | 37,30 | 1,36% | 85,00 |
| 07.10.2026 | 36,70 | 38,15 | 36,70 | 36,80 | 1,94% | - |
| 06.10.2026 | 35,80 | 37,00 | 35,80 | 36,10 | 0,56% | 208,00 |
| 05.10.2026 | 35,50 | 36,00 | 35,00 | 35,90 | 2,28% | 341,00 |
| 02.10.2026 | 37,90 | 38,50 | 32,00 | 35,10 | -8,36% | 638,00 |
| 01.10.2026 | 38,50 | 38,60 | 38,10 | 38,30 | -0,52% | 241,00 |
| 30.09.2026 | 38,10 | 38,50 | 38,10 | 38,50 | 0,52% | 89,00 |
| 29.09.2026 | 38,00 | 38,30 | 38,00 | 38,30 | -0,26% | 130,00 |
| 28.09.2026 | 39,45 | 39,45 | 38,35 | 38,40 | -3,52% | - |
| 25.09.2026 | 39,90 | 39,90 | 39,80 | 39,80 | 1,02% | 70,00 |
| 24.09.2026 | 40,10 | 40,10 | 39,40 | 39,40 | 0,00% | 310,00 |
| 23.09.2026 | 40,00 | 40,90 | 39,40 | 39,40 | -2,96% | 670,00 |
| 22.09.2026 | 39,40 | 40,60 | 39,40 | 40,60 | 0,25% | 171,00 |
| 21.09.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 2,53% | 20,00 |
| 17.09.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -1,74% | 100,00 |
| 16.09.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -3,60% | 50,00 |
| 15.09.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 0,72% | 100,00 |
| 11.09.2026 | 40,60 | 41,40 | 40,60 | 41,40 | 0,98% | 94,00 |
| 10.09.2026 | 41,80 | 41,80 | 41,00 | 41,00 | 2,76% | 82,00 |
| 09.09.2026 | 40,90 | 40,90 | 39,90 | 39,90 | -4,32% | 135,00 |
| 08.09.2026 | 40,40 | 41,70 | 39,90 | 41,70 | 1,96% | 34,00 |
| 07.09.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 1,24% | 30,00 |
| 04.09.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,25% | 38,00 |
| 02.09.2026 | 40,70 | 40,70 | 39,90 | 39,90 | -0,99% | 235,00 |
| 01.09.2026 | 40,70 | 40,70 | 39,80 | 40,30 | -0,98% | 105,00 |
| 28.08.2026 | 39,80 | 40,70 | 39,80 | 40,70 | 2,01% | 253,00 |
| 27.08.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -4,32% | 10,00 |
| 25.08.2026 | 41,80 | 41,80 | 41,70 | 41,70 | -0,24% | 203,00 |
| 24.08.2026 | 41,90 | 41,90 | 41,80 | 41,80 | 3,21% | 160,00 |
| 21.08.2026 | 41,10 | 41,50 | 40,50 | 40,50 | -2,17% | 562,00 |
| 20.08.2026 | 40,20 | 41,40 | 40,20 | 41,40 | 0,00% | 100,00 |
| 19.08.2026 | 40,50 | 41,40 | 40,50 | 41,40 | 0,00% | 35,00 |
| 18.08.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,24% | 65,00 |
| 17.08.2026 | 42,20 | 42,20 | 41,50 | 41,50 | -1,19% | 155,00 |
| 14.08.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 4,74% | 12,00 |
| 13.08.2026 | 40,10 | 40,10 | 40,10 | 40,10 | 1,52% | 1,00 |
| 12.08.2026 | 39,10 | 39,50 | 39,10 | 39,50 | -4,13% | 129,00 |
| 11.08.2026 | 39,20 | 41,20 | 39,20 | 41,20 | 1,98% | 120,00 |
| 10.08.2026 | 39,70 | 40,40 | 39,70 | 40,40 | -0,98% | 273,00 |
| 07.08.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,69% | 300,00 |
| 06.08.2026 | 41,70 | 41,70 | 41,50 | 41,50 | -3,49% | 160,00 |
| 04.08.2026 | 41,80 | 43,00 | 41,80 | 43,00 | 2,38% | 115,00 |
| 03.08.2026 | 42,50 | 42,50 | 42,00 | 42,00 | 0,00% | 31,00 |
| 31.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,64% | 20,00 |
| 30.07.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 1,30% | 3,00 |
| 29.07.2026 | 41,80 | 42,20 | 41,80 | 42,15 | 2,55% | - |
| 28.07.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -2,84% | 25,00 |
| 27.07.2026 | 42,30 | 42,30 | 42,30 | 42,30 | 0,48% | 10,00 |
| 24.07.2026 | 41,70 | 42,10 | 41,70 | 42,10 | 1,45% | 74,00 |
| 23.07.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -1,19% | 20,00 |
| 20.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | 12,00 |
| 17.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -0,23% | 10,00 |
| 16.07.2026 | 42,80 | 42,90 | 42,80 | 42,90 | 2,14% | 167,00 |
| 14.07.2026 | 41,90 | 42,00 | 41,90 | 42,00 | -0,71% | 100,00 |
| 13.07.2026 | 42,40 | 42,50 | 42,30 | 42,30 | -0,24% | 360,00 |
| 10.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 12,00 |
| 09.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -0,70% | 14,00 |
| 08.07.2026 | 42,70 | 42,70 | 42,70 | 42,70 | 1,67% | 60,00 |
| 07.07.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 6,06% | 3,00 |
| 06.07.2026 | 42,70 | 42,70 | 39,60 | 39,60 | -7,48% | 140,00 |
| 03.07.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | 1,00 |
| 02.07.2026 | 43,00 | 43,10 | 42,00 | 42,00 | -1,64% | 350,00 |
| 29.06.2026 | 41,60 | 42,70 | 41,60 | 42,70 | 1,43% | 32,00 |
| 25.06.2026 | 42,70 | 42,70 | 42,10 | 42,10 | 0,24% | 25,00 |
| 24.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | 300,00 |
| 22.06.2026 | 42,50 | 43,00 | 41,80 | 43,00 | 2,87% | 146,00 |
| 19.06.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | 3,00 |
| 18.06.2026 | 42,50 | 42,60 | 42,50 | 42,60 | 0,24% | 850,00 |
| 17.06.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -2,52% | 54,00 |
| 15.06.2026 | 43,90 | 43,90 | 43,50 | 43,60 | 2,11% | 220,00 |