37,200€
2,20%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 2,20% | 170,00 |
| 20.02.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 2,25% | 140,00 |
| 19.02.2025 | 35,40 | 35,80 | 35,40 | 35,60 | -1,11% | 12,00 |
| 18.02.2025 | 35,20 | 36,00 | 35,20 | 36,00 | 0,56% | 111,00 |
| 17.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 14.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 13.02.2025 | 36,00 | 36,00 | 35,80 | 35,80 | -0,56% | 25,00 |
| 12.02.2025 | 38,40 | 38,40 | 36,00 | 36,00 | -6,25% | 545,00 |
| 11.02.2025 | 37,80 | 38,40 | 37,80 | 38,40 | 3,78% | 241,00 |
| 10.02.2025 | 35,80 | 37,00 | 35,80 | 37,00 | 3,93% | 2.268,00 |
| 07.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 35,00 |
| 06.02.2025 | 35,60 | 35,60 | 35,40 | 35,40 | 0,57% | 268,00 |
| 05.02.2025 | 35,20 | 35,40 | 35,20 | 35,20 | 1,15% | 70,00 |
| 04.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 03.02.2025 | 34,00 | 34,80 | 34,00 | 34,80 | 2,96% | 600,00 |
| 31.01.2025 | 34,20 | 34,20 | 33,80 | 33,80 | 0,00% | 55,00 |
| 30.01.2025 | 34,20 | 34,40 | 33,80 | 33,80 | -0,59% | 280,00 |
| 29.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 28.01.2025 | 33,80 | 33,80 | 33,60 | 33,60 | -1,75% | 146,00 |
| 27.01.2025 | 34,00 | 34,60 | 34,00 | 34,20 | -0,58% | 314,00 |
| 24.01.2025 | 36,40 | 36,40 | 34,40 | 34,40 | -3,37% | 939,00 |
| 23.01.2025 | 37,40 | 37,60 | 35,60 | 35,60 | -5,32% | 577,00 |
| 22.01.2025 | 37,60 | 37,80 | 37,60 | 37,60 | 0,00% | 130,00 |
| 21.01.2025 | 34,40 | 38,00 | 34,40 | 37,60 | 3,87% | 2.867,00 |
| 20.01.2025 | 33,40 | 36,20 | 33,40 | 36,20 | 9,70% | 753,00 |
| 17.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 16.01.2025 | 31,60 | 33,00 | 31,60 | 33,00 | 5,77% | 624,00 |
| 15.01.2025 | 31,00 | 31,20 | 31,00 | 31,20 | 0,00% | 50,00 |
| 14.01.2025 | 31,40 | 31,40 | 31,20 | 31,20 | 0,65% | 2,00 |
| 13.01.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 2,65% | 124,00 |
| 10.01.2025 | 30,40 | 30,40 | 30,20 | 30,20 | 0,67% | 5,00 |
| 09.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 08.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 10,00 |
| 07.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 06.01.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,00% | 110,00 |
| 03.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 02.01.2025 | 30,00 | 30,00 | 29,60 | 29,60 | 0,68% | 25,00 |
| 30.12.2024 | 29,40 | 29,60 | 29,40 | 29,40 | 0,68% | 196,00 |
| 27.12.2024 | 29,00 | 29,20 | 29,00 | 29,20 | -0,68% | 66,00 |
| 23.12.2024 | 29,40 | 29,60 | 29,40 | 29,40 | 0,68% | 187,00 |
| 20.12.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | 50,00 |
| 19.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 18.12.2024 | 29,40 | 29,60 | 29,40 | 29,40 | 0,00% | 2.406,00 |
| 17.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 16.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 13.12.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -0,68% | 88,00 |
| 12.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 6,00 |
| 11.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 10.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 09.12.2024 | 29,40 | 29,80 | 29,40 | 29,60 | 1,37% | 428,00 |
| 06.12.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 05.12.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | 200,00 |
| 04.12.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | 310,00 |
| 03.12.2024 | 29,00 | 29,40 | 29,00 | 29,20 | 0,00% | 73,00 |
| 02.12.2024 | 29,40 | 30,00 | 29,00 | 29,20 | 0,69% | 1.389,00 |
| 29.11.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 300,00 |
| 28.11.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 60,00 |
| 27.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 26.11.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 25.11.2024 | 28,60 | 29,20 | 28,60 | 29,00 | 2,11% | 267,00 |
| 22.11.2024 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | 164,00 |
| 21.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 20.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 19.11.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -2,07% | 173,00 |
| 18.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 15.11.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 150,00 |
| 14.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 12.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 2.381,00 |
| 11.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 100,00 |
| 08.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 60,00 |
| 07.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 06.11.2024 | 28,80 | 28,80 | 28,40 | 28,40 | 0,00% | 1.900,00 |
| 05.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 04.11.2024 | 28,80 | 28,80 | 28,40 | 28,40 | 0,71% | 153,00 |
| 01.11.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | 36,00 |
| 31.10.2024 | 28,80 | 28,80 | 28,40 | 28,40 | 0,00% | 64,00 |
| 30.10.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | 19,00 |
| 29.10.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 302,00 |
| 28.10.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 3,60% | 681,00 |
| 25.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 24.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 23.10.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 2.000,00 |
| 22.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 21.10.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -2,80% | 576,00 |
| 18.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 17.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 16.10.2024 | 28,80 | 28,80 | 28,20 | 28,60 | -1,38% | 2.900,00 |
| 15.10.2024 | 28,80 | 29,10 | 28,40 | 29,00 | 0,69% | - |
| 14.10.2024 | 29,00 | 29,00 | 28,60 | 28,80 | -0,69% | 2.197,00 |
| 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 | 0,69% | 5,00 |
| 08.10.2024 | 28,80 | 28,80 | 28,40 | 28,80 | -1,37% | 370,00 |
| 07.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 04.10.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 4,29% | 45,00 |
| 03.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 97,00 |
| 02.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 01.10.2024 | 27,80 | 27,80 | 27,60 | 27,60 | 1,47% | 60,00 |
| 30.09.2024 | 26,60 | 27,60 | 26,60 | 27,20 | 4,62% | 2.309,00 |