29,000€
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 29,70 | 29,90 | 29,70 | 29,70 | 0,00% | - |
| 06.01.2025 | 29,20 | 29,90 | 29,20 | 29,70 | -0,34% | 3.630,00 |
| 03.01.2025 | 29,60 | 29,80 | 29,50 | 29,80 | 1,02% | - |
| 02.01.2025 | 29,40 | 30,10 | 29,40 | 29,50 | 0,68% | - |
| 30.12.2024 | 29,40 | 29,80 | 29,10 | 29,30 | 0,34% | - |
| 27.12.2024 | 29,50 | 29,60 | 26,50 | 29,20 | -1,02% | - |
| 23.12.2024 | 29,20 | 29,60 | 29,10 | 29,50 | 1,03% | - |
| 20.12.2024 | 28,60 | 29,40 | 28,60 | 29,20 | -0,34% | 1.350,00 |
| 19.12.2024 | 29,30 | 29,40 | 29,20 | 29,30 | -0,68% | - |
| 18.12.2024 | 29,40 | 29,60 | 29,00 | 29,50 | 0,34% | - |
| 17.12.2024 | 29,40 | 29,40 | 29,00 | 29,40 | 0,00% | - |
| 16.12.2024 | 28,80 | 29,40 | 28,80 | 29,40 | 0,00% | - |
| 13.12.2024 | 29,60 | 29,70 | 29,30 | 29,40 | -0,68% | - |
| 12.12.2024 | 29,50 | 29,60 | 29,50 | 29,60 | 0,00% | - |
| 11.12.2024 | 29,60 | 29,70 | 29,50 | 29,60 | 0,34% | - |
| 10.12.2024 | 28,80 | 29,60 | 28,80 | 29,50 | -0,34% | - |
| 09.12.2024 | 29,20 | 29,80 | 29,00 | 29,60 | 1,37% | 6.720,00 |
| 06.12.2024 | 29,10 | 29,20 | 29,10 | 29,20 | 0,00% | - |
| 05.12.2024 | 29,20 | 29,50 | 29,20 | 29,20 | 0,00% | - |
| 04.12.2024 | 28,60 | 29,50 | 28,60 | 29,20 | 0,00% | - |
| 03.12.2024 | 29,20 | 29,30 | 29,00 | 29,20 | 0,00% | - |
| 02.12.2024 | 29,00 | 32,00 | 28,90 | 29,20 | 0,34% | - |
| 29.11.2024 | 29,00 | 29,30 | 28,90 | 29,10 | 0,34% | - |
| 28.11.2024 | 28,40 | 29,20 | 28,40 | 29,00 | 0,00% | - |
| 27.11.2024 | 28,80 | 29,00 | 28,70 | 29,00 | 0,69% | - |
| 26.11.2024 | 28,90 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 25.11.2024 | 27,80 | 29,20 | 27,80 | 29,00 | 2,11% | - |
| 22.11.2024 | 28,60 | 28,70 | 27,20 | 28,40 | -0,35% | - |
| 21.11.2024 | 28,60 | 28,60 | 27,70 | 28,50 | -0,35% | - |
| 20.11.2024 | 28,40 | 28,60 | 28,40 | 28,60 | 1,06% | - |
| 19.11.2024 | 28,90 | 28,90 | 28,30 | 28,30 | -2,08% | - |
| 18.11.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
| 15.11.2024 | 29,00 | 29,00 | 28,90 | 28,90 | -0,34% | - |
| 14.11.2024 | 29,00 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 13.11.2024 | 29,00 | 29,00 | 27,60 | 29,00 | 0,00% | - |
| 12.11.2024 | 28,20 | 29,00 | 26,00 | 29,00 | 2,11% | - |
| 11.11.2024 | 27,90 | 28,40 | 27,60 | 28,40 | 1,43% | - |
| 08.11.2024 | 28,40 | 28,40 | 27,90 | 28,00 | -1,41% | - |
| 07.11.2024 | 28,40 | 28,40 | 28,30 | 28,40 | 0,00% | - |
| 06.11.2024 | 28,60 | 28,60 | 27,50 | 28,40 | 0,35% | - |
| 05.11.2024 | 28,30 | 28,40 | 28,20 | 28,30 | -0,35% | - |
| 04.11.2024 | 28,40 | 28,60 | 27,50 | 28,40 | 0,71% | 18,00 |
| 01.11.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 31.10.2024 | 28,40 | 28,40 | 27,50 | 28,40 | 0,35% | 90,00 |
| 30.10.2024 | 28,70 | 28,70 | 28,30 | 28,30 | -1,39% | - |
| 29.10.2024 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 28.10.2024 | 27,80 | 28,70 | 27,70 | 28,70 | 3,61% | - |
| 25.10.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 24.10.2024 | 27,70 | 27,70 | 27,70 | 27,70 | 0,00% | - |
| 23.10.2024 | 27,70 | 27,80 | 27,70 | 27,70 | 0,36% | - |
| 22.10.2024 | 27,70 | 27,70 | 27,50 | 27,60 | 0,00% | - |
| 21.10.2024 | 28,50 | 28,50 | 27,60 | 27,60 | -3,16% | - |
| 18.10.2024 | 28,50 | 28,50 | 28,40 | 28,50 | 0,00% | - |
| 17.10.2024 | 28,50 | 28,50 | 28,40 | 28,50 | 0,00% | - |
| 16.10.2024 | 29,00 | 29,10 | 28,20 | 28,50 | -2,06% | - |
| 15.10.2024 | 28,80 | 29,10 | 28,20 | 29,10 | 1,04% | - |
| 14.10.2024 | 29,20 | 29,20 | 28,20 | 28,80 | -0,69% | - |
| 11.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 10.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 08.10.2024 | 29,20 | 29,20 | 28,40 | 28,60 | -2,05% | - |
| 07.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 04.10.2024 | 28,80 | 29,30 | 28,80 | 29,20 | 3,91% | - |
| 03.10.2024 | 27,60 | 28,10 | 26,40 | 28,10 | 1,81% | - |
| 02.10.2024 | 27,60 | 27,70 | 27,60 | 27,60 | -0,36% | - |
| 01.10.2024 | 27,60 | 27,70 | 26,60 | 27,70 | -0,36% | - |
| 30.09.2024 | 26,50 | 27,80 | 25,60 | 27,80 | 7,34% | 255,00 |
| 27.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 26.09.2024 | 26,30 | 26,30 | 25,90 | 25,90 | -1,52% | - |
| 25.09.2024 | 26,30 | 26,30 | 26,30 | 26,30 | -0,75% | - |
| 24.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,00% | - |
| 23.09.2024 | 26,50 | 26,50 | 26,50 | 26,50 | 0,76% | - |
| 20.09.2024 | 26,70 | 26,70 | 26,30 | 26,30 | -1,50% | - |
| 19.09.2024 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 18.09.2024 | 26,60 | 27,20 | 26,40 | 26,70 | 1,52% | - |
| 17.09.2024 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 16.09.2024 | 26,20 | 26,30 | 26,20 | 26,30 | 0,38% | - |
| 13.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 12.09.2024 | 25,80 | 26,20 | 25,80 | 26,20 | 0,38% | - |
| 11.09.2024 | 26,20 | 26,20 | 26,10 | 26,10 | -0,38% | - |
| 10.09.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | - |
| 09.09.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 0,39% | - |
| 06.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 05.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 04.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 03.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 02.09.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 30.08.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 1,17% | - |
| 29.08.2024 | 25,90 | 25,90 | 25,60 | 25,60 | -1,16% | - |
| 28.08.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 27.08.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 26.08.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 23.08.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 22.08.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 21.08.2024 | 26,10 | 26,40 | 25,70 | 25,90 | -0,77% | - |
| 20.08.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 19.08.2024 | 25,50 | 27,20 | 23,60 | 26,10 | 2,35% | - |
| 16.08.2024 | 25,50 | 25,50 | 25,20 | 25,50 | 0,00% | - |
| 15.08.2024 | 25,30 | 26,20 | 25,10 | 25,50 | 1,19% | - |
| 14.08.2024 | 25,30 | 25,30 | 25,20 | 25,20 | -2,33% | - |