36,400€
2,25%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |