42,150€
4,85%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 41,25 | 42,40 | 40,90 | 42,30 | 3,42% | - |
| 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% | - |
| 25.06.2026 | 41,85 | 42,90 | 41,65 | 42,25 | 1,68% | - |
| 24.06.2026 | 42,30 | 42,70 | 41,50 | 41,55 | -1,89% | - |
| 23.06.2026 | 42,00 | 42,40 | 41,55 | 42,35 | 0,36% | - |
| 22.06.2026 | 42,20 | 42,60 | 41,80 | 42,20 | -0,35% | - |
| 19.06.2026 | 42,45 | 42,95 | 42,05 | 42,35 | -0,59% | - |
| 18.06.2026 | 42,50 | 42,70 | 42,05 | 42,60 | 0,35% | - |
| 17.06.2026 | 42,70 | 42,75 | 42,15 | 42,45 | -0,12% | - |
| 16.06.2026 | 42,10 | 43,10 | 42,05 | 42,50 | 1,07% | - |
| 15.06.2026 | 42,90 | 43,35 | 41,90 | 42,05 | -1,06% | - |
| 12.06.2026 | 42,80 | 42,95 | 42,30 | 42,50 | 0,47% | - |
| 11.06.2026 | 42,45 | 43,00 | 42,20 | 42,30 | -0,35% | - |
| 10.06.2026 | 42,50 | 42,85 | 42,40 | 42,45 | 0,00% | 210,00 |
| 09.06.2026 | 43,00 | 43,00 | 42,40 | 42,45 | -1,85% | - |
| 08.06.2026 | 42,80 | 43,25 | 42,60 | 43,25 | 0,58% | - |
| 05.06.2026 | 43,20 | 43,40 | 42,80 | 43,00 | -0,12% | - |
| 04.06.2026 | 43,35 | 43,40 | 42,75 | 43,05 | 0,70% | - |
| 03.06.2026 | 42,50 | 42,80 | 42,45 | 42,75 | 0,12% | - |
| 02.06.2026 | 42,80 | 44,25 | 42,50 | 42,70 | 0,12% | 144,00 |
| 01.06.2026 | 43,00 | 43,00 | 40,90 | 42,65 | -0,58% | 16,00 |
| 29.05.2026 | 41,75 | 43,00 | 41,10 | 42,90 | 3,13% | - |
| 28.05.2026 | 42,05 | 47,15 | 39,45 | 41,60 | -1,07% | 590,00 |
| 26.05.2026 | 41,35 | 42,20 | 41,00 | 42,05 | 2,19% | 40,00 |
| 25.05.2026 | 42,05 | 42,20 | 40,65 | 41,15 | -1,67% | - |
| 22.05.2026 | 42,40 | 42,50 | 41,65 | 41,85 | -1,30% | - |
| 21.05.2026 | 41,25 | 42,50 | 39,85 | 42,40 | 2,66% | - |
| 20.05.2026 | 39,70 | 41,70 | 39,35 | 41,30 | 3,38% | - |
| 19.05.2026 | 41,65 | 41,65 | 39,90 | 39,95 | -4,20% | - |
| 18.05.2026 | 40,45 | 41,70 | 40,30 | 41,70 | 2,71% | - |
| 15.05.2026 | 40,65 | 41,30 | 38,95 | 40,60 | 2,01% | - |
| 14.05.2026 | 40,10 | 42,00 | 39,60 | 39,80 | -0,75% | - |
| 13.05.2026 | 41,15 | 43,00 | 39,45 | 40,10 | -2,31% | - |
| 12.05.2026 | 41,45 | 41,90 | 40,35 | 41,05 | -1,32% | 380,00 |
| 11.05.2026 | 39,60 | 41,65 | 39,60 | 41,60 | 4,79% | 260,00 |
| 08.05.2026 | 40,05 | 40,85 | 39,25 | 39,70 | -1,00% | 310,00 |
| 07.05.2026 | 39,10 | 40,65 | 38,95 | 40,10 | 1,26% | - |
| 06.05.2026 | 39,65 | 39,70 | 39,55 | 39,60 | 0,13% | - |
| 05.05.2026 | 39,75 | 40,00 | 39,25 | 39,55 | -0,50% | - |
| 04.05.2026 | 40,45 | 41,45 | 39,00 | 39,75 | -1,73% | - |
| 30.04.2026 | 37,45 | 40,55 | 37,45 | 40,45 | 7,44% | 1.680,00 |
| 29.04.2026 | 42,45 | 44,15 | 18,00 | 37,65 | -11,31% | 700,00 |
| 28.04.2026 | 42,80 | 43,20 | 42,00 | 42,45 | -1,51% | - |
| 27.04.2026 | 43,10 | 44,65 | 43,10 | 43,10 | -0,23% | - |
| 24.04.2026 | 43,10 | 44,75 | 42,60 | 43,20 | 0,35% | 800,00 |
| 23.04.2026 | 43,25 | 45,45 | 42,75 | 43,05 | -1,94% | - |
| 22.04.2026 | 44,10 | 45,95 | 43,90 | 43,90 | -0,34% | - |
| 21.04.2026 | 44,65 | 45,80 | 44,05 | 44,05 | -0,11% | - |
| 20.04.2026 | 43,80 | 45,35 | 43,75 | 44,10 | 0,57% | - |
| 17.04.2026 | 43,70 | 44,10 | 43,70 | 43,85 | 0,57% | 54,00 |
| 16.04.2026 | 43,65 | 44,05 | 43,50 | 43,60 | 0,23% | - |
| 15.04.2026 | 43,50 | 45,45 | 43,45 | 43,50 | -0,11% | - |
| 14.04.2026 | 44,90 | 46,85 | 42,90 | 43,55 | -2,79% | 1.606,00 |
| 13.04.2026 | 44,20 | 45,55 | 44,20 | 44,80 | 1,70% | - |
| 10.04.2026 | 43,90 | 45,60 | 43,90 | 44,05 | 0,34% | - |
| 09.04.2026 | 43,55 | 44,00 | 43,55 | 43,90 | 0,57% | - |
| 08.04.2026 | 45,60 | 45,70 | 43,25 | 43,65 | -0,34% | - |
| 07.04.2026 | 43,90 | 44,85 | 43,80 | 43,80 | 0,46% | - |
| 02.04.2026 | 43,40 | 43,60 | 43,40 | 43,60 | -0,68% | - |
| 01.04.2026 | 43,80 | 44,50 | 43,60 | 43,90 | 0,46% | 520,00 |
| 31.03.2026 | 43,70 | 43,90 | 43,50 | 43,70 | 0,46% | - |
| 30.03.2026 | 43,90 | 44,10 | 43,30 | 43,50 | -0,68% | - |
| 27.03.2026 | 45,00 | 45,20 | 42,50 | 43,80 | -2,88% | - |
| 26.03.2026 | 44,80 | 45,20 | 44,70 | 45,10 | 0,45% | - |
| 25.03.2026 | 44,30 | 45,30 | 44,20 | 44,90 | 1,58% | - |
| 24.03.2026 | 43,90 | 44,80 | 43,90 | 44,20 | 0,45% | - |
| 23.03.2026 | 44,50 | 44,70 | 43,60 | 44,00 | -1,35% | 520,00 |
| 20.03.2026 | 44,20 | 44,70 | 44,10 | 44,60 | 1,13% | 320,00 |
| 19.03.2026 | 44,20 | 44,70 | 44,00 | 44,10 | -0,23% | 20,00 |
| 18.03.2026 | 44,20 | 48,00 | 44,10 | 44,20 | 0,23% | 620,00 |
| 17.03.2026 | 44,20 | 44,40 | 43,90 | 44,10 | -0,23% | - |
| 16.03.2026 | 44,40 | 44,50 | 43,80 | 44,20 | -0,23% | 1.060,00 |
| 13.03.2026 | 44,40 | 44,40 | 44,30 | 44,30 | -0,23% | - |
| 12.03.2026 | 44,00 | 44,80 | 44,00 | 44,40 | 0,45% | - |
| 11.03.2026 | 44,40 | 44,80 | 43,70 | 44,20 | -0,23% | - |
| 10.03.2026 | 44,60 | 44,80 | 44,30 | 44,30 | -0,89% | - |
| 09.03.2026 | 44,60 | 45,80 | 42,00 | 44,70 | -1,54% | 300,00 |
| 06.03.2026 | 45,40 | 45,40 | 45,00 | 45,40 | 0,44% | 405,00 |
| 05.03.2026 | 45,10 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 04.03.2026 | 45,20 | 45,40 | 45,00 | 45,20 | 2,26% | - |
| 03.03.2026 | 45,50 | 45,60 | 22,80 | 44,20 | -2,86% | - |
| 02.03.2026 | 45,40 | 45,50 | 45,40 | 45,50 | -0,44% | - |
| 27.02.2026 | 45,90 | 46,00 | 45,40 | 45,70 | 0,22% | - |
| 26.02.2026 | 45,70 | 46,00 | 45,30 | 45,60 | 0,00% | - |
| 25.02.2026 | 45,80 | 46,00 | 45,60 | 45,60 | -0,22% | - |
| 24.02.2026 | 45,60 | 46,00 | 45,60 | 45,70 | 0,00% | - |
| 23.02.2026 | 45,80 | 46,20 | 45,40 | 45,70 | 1,56% | - |
| 20.02.2026 | 45,80 | 45,90 | 45,00 | 45,00 | -1,96% | - |
| 19.02.2026 | 45,80 | 45,90 | 44,40 | 45,90 | -0,22% | - |
| 18.02.2026 | 46,90 | 46,90 | 46,00 | 46,00 | -2,13% | - |
| 17.02.2026 | 46,20 | 47,00 | 46,10 | 47,00 | 1,95% | - |
| 16.02.2026 | 46,00 | 46,30 | 46,00 | 46,10 | 0,00% | - |
| 13.02.2026 | 46,70 | 46,90 | 46,00 | 46,10 | 0,22% | - |
| 12.02.2026 | 46,40 | 46,70 | 46,00 | 46,00 | -0,86% | 92,00 |