45,200€
2,26%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 45,60 | 45,60 | 41,70 | 45,30 | -0,88% | - |
| 27.01.2026 | 45,60 | 45,70 | 45,20 | 45,70 | 2,47% | - |
| 23.01.2026 | 46,40 | 46,40 | 42,30 | 44,60 | -3,88% | - |
| 22.01.2026 | 46,60 | 46,60 | 46,00 | 46,40 | -0,43% | - |
| 21.01.2026 | 46,40 | 46,70 | 45,90 | 46,60 | 0,65% | - |
| 20.01.2026 | 46,30 | 46,70 | 46,20 | 46,30 | -0,22% | - |
| 19.01.2026 | 46,20 | 46,40 | 46,00 | 46,40 | -0,22% | - |
| 16.01.2026 | 46,40 | 46,50 | 46,00 | 46,50 | 0,00% | - |
| 15.01.2026 | 46,80 | 46,80 | 45,80 | 46,50 | -0,64% | - |
| 14.01.2026 | 46,80 | 46,80 | 45,80 | 46,80 | 2,18% | - |
| 12.01.2026 | 46,60 | 47,20 | 45,80 | 45,80 | -3,38% | 1.096,00 |
| 09.01.2026 | 46,90 | 47,40 | 46,90 | 47,40 | 1,07% | - |
| 08.01.2026 | 47,40 | 47,50 | 46,50 | 46,90 | 1,08% | - |
| 07.01.2026 | 47,40 | 48,00 | 46,40 | 46,40 | 0,00% | - |
| 06.01.2026 | 47,80 | 48,30 | 43,50 | 46,40 | 0,00% | - |
| 05.01.2026 | 47,90 | 47,90 | 42,50 | 46,40 | -2,93% | - |
| 02.01.2026 | 46,60 | 47,80 | 46,50 | 47,80 | 3,91% | - |
| 30.12.2025 | 46,60 | 46,60 | 43,20 | 46,00 | -1,29% | - |
| 29.12.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 91,77% | - |
| 23.12.2025 | 44,20 | 48,30 | 22,40 | 24,30 | -45,76% | - |
| 22.12.2025 | 44,00 | 45,40 | 24,30 | 44,80 | 4,67% | - |
| 19.12.2025 | 44,20 | 44,50 | 42,80 | 42,80 | -3,17% | - |
| 18.12.2025 | 44,20 | 44,40 | 44,00 | 44,20 | 2,79% | - |
| 17.12.2025 | 44,40 | 44,70 | 43,00 | 43,00 | -0,46% | - |
| 16.12.2025 | 44,30 | 44,40 | 43,20 | 43,20 | -2,92% | - |
| 15.12.2025 | 44,40 | 44,50 | 44,40 | 44,50 | 0,00% | - |
| 12.12.2025 | 44,50 | 44,50 | 44,40 | 44,50 | 0,00% | - |
| 11.12.2025 | 44,40 | 44,80 | 44,40 | 44,50 | 2,53% | - |
| 10.12.2025 | 44,40 | 44,80 | 43,40 | 43,40 | -2,25% | - |
| 09.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 08.12.2025 | 44,60 | 44,60 | 44,20 | 44,40 | -0,45% | - |
| 05.12.2025 | 44,80 | 44,80 | 44,60 | 44,60 | 0,00% | - |
| 04.12.2025 | 44,70 | 45,00 | 44,50 | 44,60 | 2,29% | - |
| 03.12.2025 | 44,60 | 44,70 | 43,60 | 43,60 | -5,22% | - |
| 02.12.2025 | 46,60 | 47,00 | 23,50 | 46,00 | -1,29% | - |
| 01.12.2025 | 49,90 | 50,05 | 24,00 | 46,60 | -5,67% | - |
| 28.11.2025 | 52,50 | 52,50 | 49,30 | 49,40 | -5,90% | - |
| 27.11.2025 | 52,00 | 52,75 | 51,50 | 52,50 | 1,45% | - |
| 26.11.2025 | 52,25 | 52,25 | 51,75 | 51,75 | 2,48% | 399,00 |
| 24.11.2025 | 52,25 | 52,25 | 50,50 | 50,50 | 0,00% | - |
| 21.11.2025 | 51,75 | 52,00 | 50,50 | 50,50 | -4,27% | - |
| 20.11.2025 | 53,25 | 53,25 | 52,75 | 52,75 | 2,43% | - |
| 19.11.2025 | 50,90 | 55,50 | 50,90 | 51,50 | 3,41% | - |
| 18.11.2025 | 52,25 | 55,00 | 49,80 | 49,80 | -2,64% | - |
| 17.11.2025 | 50,90 | 51,25 | 50,50 | 51,15 | 3,13% | - |
| 14.11.2025 | 51,25 | 51,25 | 49,50 | 49,60 | -2,27% | - |
| 13.11.2025 | 51,25 | 51,25 | 50,75 | 50,75 | -1,93% | - |
| 12.11.2025 | 51,75 | 51,75 | 51,75 | 51,75 | 0,98% | - |
| 11.11.2025 | 51,75 | 51,75 | 51,25 | 51,25 | -1,44% | - |
| 10.11.2025 | 52,25 | 52,25 | 52,00 | 52,00 | 0,97% | - |
| 07.11.2025 | 52,25 | 52,50 | 51,50 | 51,50 | -0,96% | - |
| 06.11.2025 | 52,00 | 52,25 | 51,75 | 52,00 | 2,97% | 40,00 |
| 05.11.2025 | 51,75 | 52,50 | 50,50 | 50,50 | 0,00% | - |
| 04.11.2025 | 52,25 | 52,25 | 50,50 | 50,50 | -0,98% | - |
| 03.11.2025 | 52,25 | 54,25 | 51,00 | 51,00 | -1,92% | - |
| 31.10.2025 | 52,75 | 53,00 | 51,25 | 52,00 | 0,97% | - |
| 30.10.2025 | 52,75 | 56,25 | 51,50 | 51,50 | 0,98% | - |
| 29.10.2025 | 51,75 | 52,50 | 51,00 | 51,00 | -1,45% | - |
| 28.10.2025 | 51,75 | 52,00 | 51,75 | 51,75 | 2,48% | - |
| 27.10.2025 | 53,25 | 53,25 | 50,50 | 50,50 | -4,72% | - |
| 24.10.2025 | 52,00 | 53,75 | 51,75 | 53,00 | -0,93% | - |
| 23.10.2025 | 48,60 | 53,50 | 48,60 | 53,50 | 12,87% | 40,00 |
| 22.10.2025 | 48,40 | 48,70 | 47,40 | 47,40 | 0,42% | - |
| 21.10.2025 | 49,45 | 49,45 | 47,20 | 47,20 | -2,07% | - |
| 20.10.2025 | 48,90 | 49,40 | 48,20 | 48,20 | -1,03% | - |
| 17.10.2025 | 48,40 | 48,70 | 48,20 | 48,70 | 0,41% | - |
| 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% | - |