67,000€
-2,90%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 29,60 | 35,50 | 29,60 | 30,50 | 2,01% | 7.182,00 |
| 26.05.2025 | 30,10 | 30,30 | 29,40 | 29,90 | -0,33% | - |
| 23.05.2025 | 29,20 | 30,10 | 29,20 | 30,00 | 0,67% | - |
| 22.05.2025 | 29,10 | 29,90 | 29,10 | 29,80 | 2,41% | - |
| 21.05.2025 | 28,40 | 29,20 | 28,40 | 29,10 | 0,34% | - |
| 20.05.2025 | 28,80 | 29,40 | 28,70 | 29,00 | 0,35% | - |
| 19.05.2025 | 29,00 | 29,00 | 28,60 | 28,90 | -0,34% | - |
| 16.05.2025 | 28,60 | 29,10 | 28,50 | 29,00 | 1,40% | - |
| 15.05.2025 | 29,10 | 29,40 | 26,80 | 28,60 | -2,05% | - |
| 14.05.2025 | 29,60 | 29,80 | 29,00 | 29,20 | -1,35% | - |
| 13.05.2025 | 30,50 | 30,50 | 28,80 | 29,60 | -2,95% | - |
| 12.05.2025 | 30,50 | 30,70 | 30,20 | 30,50 | 0,00% | - |
| 09.05.2025 | 30,70 | 30,70 | 30,20 | 30,50 | -0,65% | - |
| 08.05.2025 | 30,70 | 30,70 | 30,30 | 30,70 | 0,00% | - |
| 07.05.2025 | 30,70 | 30,70 | 30,10 | 30,70 | -0,97% | - |
| 06.05.2025 | 27,80 | 32,60 | 27,80 | 31,00 | 9,15% | - |
| 05.05.2025 | 27,60 | 40,00 | 27,60 | 28,40 | 0,71% | - |
| 02.05.2025 | 28,60 | 28,70 | 27,80 | 28,20 | -1,05% | - |
| 30.04.2025 | 28,00 | 28,50 | 28,00 | 28,50 | 1,06% | - |
| 29.04.2025 | 28,20 | 28,30 | 28,00 | 28,20 | -0,35% | - |
| 28.04.2025 | 28,40 | 28,50 | 27,60 | 28,30 | -0,70% | 4.665,00 |
| 25.04.2025 | 27,80 | 28,50 | 27,80 | 28,50 | 0,35% | - |
| 24.04.2025 | 28,40 | 34,20 | 28,20 | 28,40 | -2,07% | 3.720,00 |
| 23.04.2025 | 30,10 | 34,20 | 28,80 | 29,00 | -3,01% | 2.450,00 |
| 22.04.2025 | 29,70 | 29,90 | 29,30 | 29,90 | 0,00% | - |
| 17.04.2025 | 30,70 | 34,20 | 29,20 | 29,90 | -1,97% | - |
| 16.04.2025 | 30,50 | 30,60 | 30,20 | 30,50 | -0,65% | - |
| 15.04.2025 | 30,00 | 33,20 | 30,00 | 30,70 | 0,00% | - |
| 14.04.2025 | 30,70 | 33,30 | 28,90 | 30,70 | 0,00% | - |
| 11.04.2025 | 30,50 | 30,70 | 30,10 | 30,70 | 1,32% | - |
| 10.04.2025 | 31,70 | 33,30 | 29,10 | 30,30 | -5,02% | - |
| 09.04.2025 | 31,10 | 31,90 | 29,90 | 31,90 | 1,92% | - |
| 08.04.2025 | 31,50 | 32,20 | 30,50 | 31,30 | 0,00% | - |
| 07.04.2025 | 32,10 | 33,00 | 30,50 | 31,30 | -3,99% | - |
| 04.04.2025 | 33,40 | 33,50 | 32,60 | 32,60 | -2,40% | - |
| 03.04.2025 | 32,70 | 33,50 | 32,70 | 33,40 | 0,00% | - |
| 02.04.2025 | 33,80 | 33,80 | 33,40 | 33,40 | -1,18% | - |
| 01.04.2025 | 33,80 | 34,00 | 33,70 | 33,80 | -0,29% | - |
| 31.03.2025 | 33,70 | 33,90 | 33,50 | 33,90 | 0,30% | 3.200,00 |
| 28.03.2025 | 33,70 | 33,80 | 33,70 | 33,80 | 0,00% | - |
| 27.03.2025 | 33,70 | 33,80 | 33,60 | 33,80 | 0,30% | - |
| 26.03.2025 | 33,80 | 33,90 | 33,60 | 33,70 | -0,30% | - |
| 25.03.2025 | 33,00 | 34,30 | 33,00 | 33,80 | 2,42% | - |
| 24.03.2025 | 32,80 | 35,60 | 32,80 | 33,00 | -1,20% | - |
| 21.03.2025 | 32,50 | 33,40 | 32,50 | 33,40 | 2,45% | - |
| 20.03.2025 | 32,60 | 33,00 | 32,50 | 32,60 | 0,00% | - |
| 19.03.2025 | 31,50 | 32,70 | 31,00 | 32,60 | 0,62% | - |
| 18.03.2025 | 32,70 | 32,70 | 31,00 | 32,40 | -0,92% | 7.020,00 |
| 17.03.2025 | 32,60 | 32,70 | 32,60 | 32,70 | 0,00% | - |
| 14.03.2025 | 32,70 | 32,90 | 32,50 | 32,70 | 0,31% | 195,00 |
| 13.03.2025 | 32,60 | 33,10 | 32,50 | 32,60 | 0,00% | 425,00 |
| 12.03.2025 | 32,00 | 33,00 | 32,00 | 32,60 | -0,31% | - |
| 11.03.2025 | 32,70 | 33,00 | 32,50 | 32,70 | 0,31% | - |
| 10.03.2025 | 32,00 | 33,00 | 32,00 | 32,60 | -0,31% | - |
| 07.03.2025 | 32,40 | 33,00 | 32,40 | 32,70 | 0,62% | - |
| 06.03.2025 | 32,70 | 33,00 | 32,20 | 32,50 | 0,00% | 2.000,00 |
| 05.03.2025 | 29,60 | 34,30 | 29,60 | 32,50 | 7,97% | - |