31,800€
5,30%
Echtzeit-Aktienkurs HMS BERGBAU AG
Bid:
Ask:
Aktienkurse zur HMS BERGBAU AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,85 | 35,45 | 30,80 | 35,45 | 14,91% | - |
| 11.11.2026 | 28,10 | 30,90 | 27,55 | 30,85 | 8,63% | 980,00 |
| 10.11.2026 | 28,40 | 28,45 | 28,40 | 28,40 | -0,70% | - |
| 09.11.2026 | 29,50 | 30,40 | 28,20 | 28,60 | -4,51% | - |
| 06.11.2026 | 29,75 | 30,10 | 29,65 | 29,95 | 0,17% | - |
| 05.11.2026 | 30,15 | 33,55 | 29,40 | 29,90 | -0,66% | 5.400,00 |
| 04.11.2026 | 32,00 | 34,70 | 29,95 | 30,10 | -5,05% | - |
| 03.11.2026 | 29,55 | 34,25 | 29,55 | 31,70 | 6,38% | - |
| 02.11.2026 | 32,20 | 34,25 | 15,40 | 29,80 | -12,35% | - |
| 30.10.2026 | 32,90 | 34,35 | 32,90 | 34,00 | 3,34% | - |
| 29.10.2026 | 31,90 | 34,55 | 31,90 | 32,90 | -1,64% | 7.749,00 |
| 28.10.2026 | 35,65 | 36,45 | 33,45 | 33,45 | -6,30% | - |
| 27.10.2026 | 35,80 | 36,60 | 35,20 | 35,70 | 0,14% | - |
| 26.10.2026 | 34,90 | 35,65 | 34,50 | 35,65 | 2,44% | - |
| 23.10.2026 | 33,25 | 36,60 | 32,95 | 34,80 | 4,35% | - |
| 22.10.2026 | 33,20 | 33,70 | 32,60 | 33,35 | 0,00% | - |
| 21.10.2026 | 33,05 | 34,20 | 32,90 | 33,35 | 0,76% | - |
| 20.10.2026 | 33,50 | 34,20 | 32,55 | 33,10 | -1,49% | - |
| 19.10.2026 | 33,70 | 34,40 | 33,15 | 33,60 | 0,00% | - |
| 16.10.2026 | 33,60 | 34,20 | 32,45 | 33,60 | 0,00% | - |
| 15.10.2026 | 35,65 | 35,65 | 33,15 | 33,60 | -1,61% | - |
| 14.10.2026 | 34,20 | 34,65 | 33,95 | 34,15 | 1,34% | - |
| 13.10.2026 | 34,00 | 35,90 | 33,40 | 33,70 | -3,02% | - |
| 12.10.2026 | 35,75 | 36,30 | 34,35 | 34,75 | -5,95% | - |
| 09.10.2026 | 36,95 | 37,70 | 36,95 | 36,95 | 0,96% | - |
| 08.10.2026 | 37,10 | 38,80 | 35,95 | 36,60 | -1,35% | - |
| 07.10.2026 | 36,75 | 38,90 | 36,75 | 37,10 | 1,92% | - |
| 06.10.2026 | 35,15 | 38,50 | 34,50 | 36,40 | 4,00% | 460,00 |
| 05.10.2026 | 33,80 | 37,85 | 33,70 | 35,00 | 5,26% | 348,00 |
| 02.10.2026 | 38,30 | 39,00 | 32,80 | 33,25 | -10,14% | 1.000,00 |
| 01.10.2026 | 38,00 | 39,70 | 36,70 | 37,00 | -3,39% | - |
| 30.09.2026 | 38,30 | 38,30 | 38,30 | 38,30 | 0,00% | - |
| 29.09.2026 | 38,40 | 38,80 | 34,20 | 38,30 | -0,65% | - |
| 28.09.2026 | 39,00 | 39,65 | 38,45 | 38,55 | -2,41% | - |
| 25.09.2026 | 39,65 | 40,45 | 38,50 | 39,50 | -0,38% | - |
| 24.09.2026 | 39,90 | 40,80 | 38,85 | 39,65 | -0,25% | - |
| 23.09.2026 | 39,60 | 40,60 | 38,90 | 39,75 | -0,62% | - |
| 22.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,62% | - |
| 21.09.2026 | 40,05 | 41,00 | 39,95 | 40,25 | 0,63% | - |
| 18.09.2026 | 39,95 | 40,50 | 39,65 | 40,00 | 0,38% | - |
| 17.09.2026 | 39,85 | 40,40 | 39,80 | 39,85 | 0,13% | - |
| 16.09.2026 | 41,45 | 41,45 | 39,45 | 39,80 | -2,33% | - |
| 15.09.2026 | 40,75 | 41,40 | 40,25 | 40,75 | -1,21% | - |
| 14.09.2026 | 41,35 | 42,20 | 41,10 | 41,25 | 0,24% | 250,00 |
| 11.09.2026 | 41,05 | 41,15 | 40,50 | 41,15 | 0,12% | - |
| 10.09.2026 | 41,10 | 41,15 | 40,65 | 41,10 | -0,12% | - |
| 09.09.2026 | 41,05 | 41,95 | 40,50 | 41,15 | 0,00% | - |
| 08.09.2026 | 41,15 | 41,20 | 40,85 | 41,15 | -0,24% | - |
| 07.09.2026 | 40,75 | 41,70 | 40,55 | 41,25 | 2,36% | - |
| 04.09.2026 | 40,00 | 40,30 | 39,70 | 40,30 | 0,62% | - |
| 03.09.2026 | 40,10 | 40,15 | 39,80 | 40,05 | -0,50% | - |
| 02.09.2026 | 40,25 | 40,35 | 40,05 | 40,25 | 0,00% | - |
| 01.09.2026 | 40,25 | 40,25 | 40,25 | 40,25 | -0,12% | - |
| 31.08.2026 | 40,25 | 40,35 | 40,00 | 40,30 | -0,49% | - |
| 28.08.2026 | 40,45 | 41,15 | 40,40 | 40,50 | 0,12% | - |
| 27.08.2026 | 40,35 | 41,00 | 40,25 | 40,45 | -1,34% | - |
| 26.08.2026 | 40,95 | 41,55 | 40,95 | 41,00 | 0,00% | - |
| 25.08.2026 | 41,35 | 42,55 | 40,75 | 41,00 | -2,15% | - |
| 24.08.2026 | 41,85 | 41,90 | 41,60 | 41,90 | 0,36% | - |
| 21.08.2026 | 40,75 | 42,40 | 39,10 | 41,75 | 2,58% | - |
| 20.08.2026 | 41,35 | 41,65 | 40,70 | 40,70 | -1,81% | - |
| 19.08.2026 | 40,90 | 41,50 | 40,70 | 41,45 | 1,47% | - |
| 18.08.2026 | 40,95 | 41,00 | 40,50 | 40,85 | -1,57% | - |
| 17.08.2026 | 41,10 | 41,50 | 40,85 | 41,50 | 1,10% | - |
| 14.08.2026 | 40,55 | 41,70 | 39,70 | 41,05 | 1,48% | - |
| 13.08.2026 | 39,15 | 41,05 | 39,10 | 40,45 | 1,76% | - |
| 12.08.2026 | 40,30 | 41,65 | 38,95 | 39,75 | -1,36% | - |
| 11.08.2026 | 40,60 | 40,65 | 40,00 | 40,30 | -0,62% | - |
| 10.08.2026 | 40,15 | 40,60 | 40,10 | 40,55 | 0,62% | - |
| 07.08.2026 | 42,10 | 42,70 | 40,20 | 40,30 | -2,18% | - |
| 06.08.2026 | 41,25 | 41,25 | 41,10 | 41,20 | -0,12% | - |
| 05.08.2026 | 41,35 | 41,75 | 40,55 | 41,25 | -0,48% | - |
| 04.08.2026 | 41,95 | 42,30 | 40,80 | 41,45 | -1,31% | - |
| 03.08.2026 | 42,00 | 42,35 | 41,60 | 42,00 | 0,48% | - |
| 31.07.2026 | 42,30 | 42,50 | 41,70 | 41,80 | -1,07% | - |
| 30.07.2026 | 41,75 | 42,70 | 41,70 | 42,25 | 0,24% | - |
| 29.07.2026 | 41,75 | 42,20 | 41,75 | 42,15 | 0,96% | - |
| 28.07.2026 | 41,15 | 42,25 | 41,15 | 41,75 | 0,72% | - |
| 27.07.2026 | 41,35 | 41,45 | 41,35 | 41,45 | 0,73% | - |
| 24.07.2026 | 41,15 | 41,65 | 40,60 | 41,15 | 0,00% | - |
| 23.07.2026 | 41,85 | 42,10 | 40,70 | 41,15 | -1,44% | - |
| 22.07.2026 | 42,35 | 42,35 | 41,60 | 41,75 | -1,42% | - |
| 21.07.2026 | 41,90 | 42,80 | 41,70 | 42,35 | 1,19% | - |
| 20.07.2026 | 42,15 | 43,20 | 41,35 | 41,85 | -1,30% | - |
| 17.07.2026 | 42,40 | 42,65 | 41,65 | 42,40 | 0,00% | - |
| 16.07.2026 | 42,05 | 42,50 | 41,85 | 42,40 | 0,83% | - |
| 15.07.2026 | 42,00 | 42,10 | 41,70 | 42,05 | 0,00% | - |
| 14.07.2026 | 42,05 | 42,30 | 41,75 | 42,05 | 0,12% | - |
| 13.07.2026 | 41,75 | 42,80 | 41,75 | 42,00 | 0,24% | - |
| 10.07.2026 | 41,75 | 42,75 | 41,60 | 41,90 | 0,00% | - |
| 09.07.2026 | 42,15 | 42,50 | 41,60 | 41,90 | -0,71% | - |
| 08.07.2026 | 42,15 | 42,60 | 41,80 | 42,20 | -1,29% | - |
| 07.07.2026 | 41,25 | 43,20 | 40,90 | 42,75 | 4,52% | - |
| 06.07.2026 | 42,15 | 42,60 | 40,90 | 40,90 | -3,31% | - |
| 03.07.2026 | 42,55 | 42,95 | 42,00 | 42,30 | -0,47% | - |
| 02.07.2026 | 42,50 | 43,00 | 41,90 | 42,50 | 0,00% | - |
| 01.07.2026 | 42,50 | 43,10 | 42,15 | 42,50 | 0,00% | - |
| 30.06.2026 | 42,20 | 43,45 | 41,70 | 42,50 | 0,83% | - |
| 29.06.2026 | 42,50 | 42,90 | 42,10 | 42,15 | -0,82% | - |
| 26.06.2026 | 42,45 | 42,90 | 42,45 | 42,50 | 0,59% | - |