28,400€
1,43%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 36,40 | 36,60 | 29,40 | 30,10 | -17,08% | 440,00 |
| 03.03.2025 | 37,30 | 37,30 | 35,80 | 36,30 | -2,42% | - |
| 28.02.2025 | 36,20 | 37,70 | 36,20 | 37,20 | 0,27% | - |
| 27.02.2025 | 36,20 | 37,60 | 36,20 | 37,10 | 0,00% | - |
| 26.02.2025 | 37,20 | 37,20 | 37,00 | 37,10 | 0,00% | - |
| 25.02.2025 | 37,20 | 37,50 | 37,00 | 37,10 | -0,27% | - |
| 24.02.2025 | 37,40 | 37,40 | 37,00 | 37,20 | 0,00% | - |
| 21.02.2025 | 36,40 | 37,20 | 36,40 | 37,20 | 2,20% | - |
| 20.02.2025 | 35,60 | 36,40 | 35,50 | 36,40 | 1,68% | - |
| 19.02.2025 | 36,00 | 36,30 | 35,40 | 35,80 | -0,56% | - |
| 18.02.2025 | 35,80 | 36,00 | 34,80 | 36,00 | 0,56% | - |
| 17.02.2025 | 35,00 | 36,00 | 35,00 | 35,80 | 0,00% | - |
| 14.02.2025 | 35,80 | 35,80 | 35,70 | 35,80 | 0,00% | - |
| 13.02.2025 | 36,20 | 36,20 | 35,60 | 35,80 | -0,83% | - |
| 12.02.2025 | 38,40 | 38,50 | 34,20 | 36,10 | -5,74% | - |
| 11.02.2025 | 37,00 | 43,90 | 37,00 | 38,30 | 3,51% | - |
| 10.02.2025 | 35,60 | 42,90 | 35,40 | 37,00 | 3,93% | 440,00 |
| 07.02.2025 | 35,40 | 35,70 | 35,10 | 35,60 | 0,56% | 340,00 |
| 06.02.2025 | 35,20 | 35,70 | 33,90 | 35,40 | 1,14% | - |
| 05.02.2025 | 34,80 | 35,10 | 32,40 | 35,00 | 0,57% | - |
| 04.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 03.02.2025 | 33,50 | 35,30 | 33,50 | 34,80 | 2,96% | - |
| 31.01.2025 | 33,80 | 34,30 | 33,70 | 33,80 | 0,00% | - |
| 30.01.2025 | 34,00 | 34,30 | 33,50 | 33,80 | -0,59% | - |
| 29.01.2025 | 32,80 | 34,00 | 32,80 | 34,00 | 1,19% | - |
| 28.01.2025 | 34,20 | 34,30 | 33,60 | 33,60 | -1,75% | - |
| 27.01.2025 | 34,30 | 34,60 | 33,70 | 34,20 | -2,29% | 6.670,00 |
| 24.01.2025 | 35,60 | 207,30 | 34,20 | 35,00 | -2,78% | - |
| 23.01.2025 | 36,80 | 37,60 | 35,30 | 36,00 | -4,00% | - |
| 22.01.2025 | 37,60 | 38,70 | 37,50 | 37,50 | -0,27% | - |
| 21.01.2025 | 36,20 | 38,00 | 32,10 | 37,60 | 3,87% | 1.820,00 |
| 20.01.2025 | 33,00 | 36,50 | 32,00 | 36,20 | 9,70% | 137,00 |
| 17.01.2025 | 32,20 | 33,20 | 32,20 | 33,00 | 0,00% | - |
| 16.01.2025 | 31,20 | 33,10 | 31,20 | 33,00 | 5,77% | - |
| 15.01.2025 | 31,20 | 31,30 | 30,90 | 31,20 | 0,00% | - |
| 14.01.2025 | 30,40 | 31,50 | 30,40 | 31,20 | 0,32% | - |
| 13.01.2025 | 29,40 | 31,10 | 29,40 | 31,10 | 2,64% | 4.840,00 |
| 10.01.2025 | 29,90 | 30,40 | 29,80 | 30,30 | 1,00% | - |
| 09.01.2025 | 29,40 | 30,10 | 29,40 | 30,00 | -0,33% | - |
| 08.01.2025 | 29,00 | 30,10 | 29,00 | 30,10 | 1,35% | - |
| 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% | - |