47,400€
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 48,60 | 48,60 | 48,50 | 48,50 | 2,32% | - |
| 15.10.2025 | 48,30 | 48,90 | 47,40 | 47,40 | 0,85% | - |
| 14.10.2025 | 48,50 | 48,70 | 44,50 | 47,00 | -3,09% | 960,00 |
| 13.10.2025 | 48,30 | 48,80 | 47,30 | 48,50 | 2,75% | - |
| 09.10.2025 | 48,50 | 48,60 | 47,20 | 47,20 | -3,08% | - |
| 08.10.2025 | 48,60 | 48,80 | 48,30 | 48,70 | 0,41% | - |
| 07.10.2025 | 48,00 | 48,50 | 47,60 | 48,50 | 3,63% | - |
| 06.10.2025 | 47,60 | 48,70 | 46,80 | 46,80 | -1,89% | - |
| 03.10.2025 | 47,00 | 48,10 | 47,00 | 47,70 | 4,15% | 690,00 |
| 02.10.2025 | 45,40 | 48,30 | 45,40 | 45,80 | 3,15% | 2.280,00 |
| 01.10.2025 | 45,80 | 45,90 | 44,40 | 44,40 | -2,42% | - |
| 29.09.2025 | 45,80 | 46,00 | 45,50 | 45,50 | -0,66% | - |
| 26.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 25.09.2025 | 45,80 | 45,80 | 45,60 | 45,80 | 0,22% | - |
| 24.09.2025 | 45,80 | 45,80 | 45,50 | 45,70 | 0,00% | - |
| 23.09.2025 | 45,80 | 45,80 | 45,70 | 45,70 | 3,39% | - |
| 22.09.2025 | 45,80 | 45,90 | 44,20 | 44,20 | -2,86% | 1.477,00 |
| 19.09.2025 | 46,00 | 46,40 | 45,00 | 45,50 | 1,56% | - |
| 18.09.2025 | 46,00 | 46,40 | 44,80 | 44,80 | -2,40% | - |
| 17.09.2025 | 46,60 | 46,60 | 45,90 | 45,90 | -1,50% | - |
| 16.09.2025 | 46,60 | 46,70 | 46,30 | 46,60 | 2,64% | - |
| 15.09.2025 | 46,80 | 46,80 | 45,40 | 45,40 | 0,89% | - |
| 12.09.2025 | 46,00 | 46,80 | 44,90 | 45,00 | 0,45% | - |
| 11.09.2025 | 45,80 | 47,20 | 44,80 | 44,80 | 0,45% | - |
| 10.09.2025 | 46,60 | 46,80 | 44,60 | 44,60 | -7,08% | - |
| 09.09.2025 | 49,35 | 49,45 | 46,20 | 48,00 | -3,23% | 2,00 |
| 08.09.2025 | 49,45 | 50,10 | 48,20 | 49,60 | 0,00% | - |
| 05.09.2025 | 47,20 | 49,80 | 46,20 | 49,60 | 5,08% | - |
| 04.09.2025 | 45,20 | 47,60 | 44,20 | 47,20 | 4,42% | - |
| 03.09.2025 | 46,80 | 46,90 | 42,50 | 45,20 | -3,62% | - |
| 02.09.2025 | 46,60 | 48,00 | 45,20 | 46,90 | 0,43% | - |
| 01.09.2025 | 48,60 | 48,70 | 41,10 | 46,70 | -3,91% | - |
| 29.08.2025 | 50,90 | 51,25 | 47,60 | 48,60 | -4,80% | - |
| 28.08.2025 | 49,90 | 52,65 | 45,60 | 51,05 | 2,00% | - |
| 27.08.2025 | 50,95 | 51,50 | 48,60 | 50,05 | -2,53% | - |
| 26.08.2025 | 51,75 | 54,00 | 50,50 | 51,35 | -1,25% | - |
| 25.08.2025 | 57,00 | 57,00 | 52,00 | 52,00 | -7,56% | - |
| 22.08.2025 | 55,50 | 57,25 | 52,50 | 56,25 | 2,74% | - |
| 21.08.2025 | 57,00 | 57,00 | 52,50 | 54,75 | 0,92% | - |
| 20.08.2025 | 54,25 | 57,00 | 50,00 | 54,25 | 1,40% | - |
| 19.08.2025 | 47,00 | 57,00 | 45,40 | 53,50 | 10,31% | - |
| 18.08.2025 | 43,40 | 48,80 | 43,40 | 48,50 | 11,75% | 248,00 |
| 15.08.2025 | 42,50 | 47,50 | 29,00 | 43,40 | 2,12% | - |
| 14.08.2025 | 42,50 | 42,80 | 41,40 | 42,50 | -0,23% | - |
| 13.08.2025 | 42,70 | 42,80 | 42,40 | 42,60 | -0,23% | - |
| 12.08.2025 | 43,10 | 43,10 | 41,90 | 42,70 | -0,70% | 30,00 |
| 11.08.2025 | 38,80 | 44,80 | 38,80 | 43,00 | 10,82% | - |
| 08.08.2025 | 43,00 | 43,00 | 38,40 | 38,80 | -9,77% | - |
| 07.08.2025 | 43,50 | 43,50 | 41,30 | 43,00 | -0,92% | 20,00 |
| 06.08.2025 | 43,10 | 43,40 | 42,80 | 43,40 | -1,36% | - |
| 05.08.2025 | 44,30 | 44,40 | 41,80 | 44,00 | -0,45% | 40,00 |
| 04.08.2025 | 43,60 | 48,30 | 42,00 | 44,20 | 1,61% | - |
| 01.08.2025 | 48,80 | 48,80 | 43,00 | 43,50 | -1,14% | 314,00 |
| 31.07.2025 | 49,75 | 50,50 | 39,50 | 44,00 | -16,19% | 20,00 |
| 30.07.2025 | 55,50 | 55,50 | 43,50 | 52,50 | -5,41% | - |
| 29.07.2025 | 63,50 | 63,50 | 53,75 | 55,50 | -12,60% | - |
| 28.07.2025 | 66,75 | 68,00 | 49,80 | 63,50 | -4,51% | 25,00 |
| 25.07.2025 | 71,25 | 77,00 | 63,75 | 66,50 | -3,62% | - |
| 24.07.2025 | 66,50 | 74,25 | 66,25 | 69,00 | -4,17% | - |
| 23.07.2025 | 82,00 | 82,75 | 59,25 | 72,00 | -5,57% | 917,00 |
| 22.07.2025 | 71,50 | 76,50 | 70,50 | 76,25 | 7,77% | - |
| 21.07.2025 | 67,00 | 79,50 | 61,50 | 70,75 | 14,11% | 55,00 |
| 18.07.2025 | 50,25 | 67,00 | 50,25 | 62,00 | 19,81% | 741,00 |
| 17.07.2025 | 49,70 | 52,25 | 42,60 | 51,75 | 4,65% | 960,00 |
| 16.07.2025 | 49,35 | 50,05 | 48,90 | 49,45 | 0,00% | - |
| 15.07.2025 | 53,25 | 53,25 | 49,20 | 49,45 | -7,14% | 2.320,00 |
| 14.07.2025 | 49,45 | 62,40 | 49,45 | 53,25 | 5,65% | - |
| 11.07.2025 | 43,50 | 62,40 | 43,40 | 50,40 | 15,07% | - |
| 10.07.2025 | 43,60 | 43,80 | 43,50 | 43,80 | -0,23% | - |
| 09.07.2025 | 40,50 | 43,90 | 39,80 | 43,90 | 10,86% | - |
| 08.07.2025 | 40,30 | 40,50 | 39,60 | 39,60 | -1,25% | - |
| 07.07.2025 | 38,60 | 40,30 | 38,00 | 40,10 | 6,08% | - |
| 04.07.2025 | 38,20 | 39,00 | 37,80 | 37,80 | -1,05% | - |
| 03.07.2025 | 37,00 | 38,30 | 36,90 | 38,20 | 2,69% | - |
| 02.07.2025 | 37,40 | 37,40 | 36,40 | 37,20 | -0,53% | 1.767,00 |
| 01.07.2025 | 36,20 | 37,40 | 36,10 | 37,40 | 3,31% | - |
| 30.06.2025 | 35,60 | 36,40 | 35,00 | 36,20 | 1,69% | - |
| 27.06.2025 | 34,90 | 39,00 | 34,80 | 35,60 | 1,71% | - |
| 26.06.2025 | 33,00 | 36,20 | 33,00 | 35,00 | 6,06% | - |
| 25.06.2025 | 33,00 | 33,10 | 32,90 | 33,00 | 0,00% | - |
| 24.06.2025 | 33,00 | 33,20 | 32,80 | 33,00 | 0,30% | 1.100,00 |
| 23.06.2025 | 32,70 | 33,00 | 32,70 | 32,90 | 0,30% | - |
| 20.06.2025 | 32,70 | 36,00 | 32,50 | 32,80 | 0,61% | - |
| 19.06.2025 | 32,50 | 32,80 | 32,40 | 32,60 | 0,00% | - |
| 18.06.2025 | 32,50 | 36,00 | 32,20 | 32,60 | 0,31% | 5.100,00 |
| 17.06.2025 | 32,50 | 32,70 | 32,50 | 32,50 | -0,91% | - |
| 16.06.2025 | 32,80 | 33,60 | 32,70 | 32,80 | 0,00% | - |
| 13.06.2025 | 32,80 | 33,00 | 32,70 | 32,80 | -0,61% | - |
| 12.06.2025 | 32,90 | 33,10 | 32,80 | 33,00 | 0,30% | - |
| 11.06.2025 | 32,50 | 33,00 | 32,50 | 32,90 | 0,92% | - |
| 10.06.2025 | 32,60 | 32,70 | 32,50 | 32,60 | 0,00% | - |
| 09.06.2025 | 32,40 | 33,10 | 32,40 | 32,60 | 0,62% | - |
| 06.06.2025 | 32,80 | 32,80 | 32,30 | 32,40 | -0,92% | - |
| 05.06.2025 | 33,10 | 36,00 | 32,50 | 32,70 | -1,21% | 4.230,00 |
| 04.06.2025 | 33,10 | 36,00 | 33,00 | 33,10 | 0,30% | - |
| 03.06.2025 | 32,60 | 36,00 | 32,30 | 33,00 | 0,92% | - |
| 02.06.2025 | 32,50 | 36,00 | 32,50 | 32,70 | 0,31% | - |
| 30.05.2025 | 31,80 | 35,50 | 31,80 | 32,60 | 2,84% | - |
| 29.05.2025 | 30,30 | 35,50 | 30,30 | 31,70 | 4,97% | 1.600,00 |
| 28.05.2025 | 30,30 | 30,50 | 30,20 | 30,20 | -0,98% | - |