53,000€
1,92%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 1,92% | 202,00 |
| 23.10.2025 | 49,00 | 52,00 | 49,00 | 52,00 | 7,00% | 503,00 |
| 22.10.2025 | 49,00 | 49,00 | 48,60 | 48,60 | 0,41% | 305,00 |
| 21.10.2025 | 49,00 | 49,00 | 48,40 | 48,40 | -1,22% | 420,00 |
| 20.10.2025 | 49,40 | 49,40 | 49,00 | 49,00 | 0,41% | 115,00 |
| 17.10.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 16.10.2025 | 48,00 | 48,60 | 48,00 | 48,60 | 0,00% | 71,00 |
| 15.10.2025 | 48,80 | 49,00 | 48,00 | 48,60 | 0,83% | 156,00 |
| 14.10.2025 | 49,00 | 49,00 | 47,40 | 48,20 | -0,82% | 91,00 |
| 13.10.2025 | 48,60 | 49,00 | 48,60 | 48,60 | 0,83% | 312,00 |
| 10.10.2025 | 47,80 | 48,20 | 47,80 | 48,20 | -0,41% | 36,00 |
| 09.10.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | - |
| 08.10.2025 | 48,60 | 48,60 | 48,40 | 48,40 | -0,41% | 25,00 |
| 07.10.2025 | 48,60 | 48,60 | 47,80 | 48,60 | 1,25% | 6,00 |
| 06.10.2025 | 48,20 | 48,80 | 48,00 | 48,00 | 0,84% | 340,00 |
| 03.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | 90,00 |
| 02.10.2025 | 46,00 | 47,00 | 45,60 | 47,00 | 3,52% | 99,00 |
| 01.10.2025 | 45,20 | 45,80 | 44,80 | 45,40 | -0,87% | 1.945,00 |
| 30.09.2025 | 45,80 | 46,40 | 45,00 | 45,80 | 1,33% | 267,00 |
| 29.09.2025 | 45,20 | 45,20 | 44,60 | 45,20 | -1,31% | 724,00 |
| 26.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 25.09.2025 | 45,20 | 45,80 | 45,20 | 45,80 | 0,00% | 6,00 |
| 24.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 23.09.2025 | 45,20 | 45,80 | 45,20 | 45,80 | 0,00% | 4,00 |
| 22.09.2025 | 45,20 | 45,80 | 45,20 | 45,80 | 0,00% | 1,00 |
| 19.09.2025 | 45,40 | 46,00 | 45,00 | 45,80 | -0,43% | 391,00 |
| 18.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 17.09.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | 100,00 |
| 16.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 15.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 12.09.2025 | 46,60 | 46,60 | 46,00 | 46,60 | 1,30% | 124,00 |
| 11.09.2025 | 46,40 | 47,20 | 45,60 | 46,00 | 0,44% | 231,00 |
| 10.09.2025 | 46,20 | 47,00 | 45,40 | 45,80 | -1,72% | 97,00 |
| 09.09.2025 | 48,60 | 48,60 | 46,20 | 46,60 | -5,67% | 519,00 |
| 08.09.2025 | 50,00 | 50,00 | 49,40 | 49,40 | 0,00% | 2,00 |
| 05.09.2025 | 47,80 | 49,40 | 47,80 | 49,40 | 4,66% | 200,00 |
| 04.09.2025 | 46,20 | 47,20 | 46,20 | 47,20 | 4,42% | 106,00 |
| 03.09.2025 | 45,60 | 45,60 | 44,00 | 45,20 | -3,42% | 329,00 |
| 02.09.2025 | 45,60 | 46,80 | 45,60 | 46,80 | 0,43% | 128,00 |
| 01.09.2025 | 45,00 | 49,40 | 45,00 | 46,60 | -4,12% | 424,00 |
| 29.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -4,71% | 7,00 |
| 28.08.2025 | 50,50 | 53,00 | 46,00 | 51,00 | 2,41% | 382,00 |
| 27.08.2025 | 51,50 | 51,50 | 49,80 | 49,80 | -7,78% | 10,00 |
| 26.08.2025 | 49,00 | 54,00 | 49,00 | 54,00 | 3,85% | 524,00 |
| 25.08.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -8,77% | 42,00 |
| 22.08.2025 | 57,00 | 57,00 | 57,00 | 57,00 | 2,70% | 35,00 |
| 21.08.2025 | 54,50 | 57,00 | 54,00 | 55,50 | -2,63% | 312,00 |
| 20.08.2025 | 55,00 | 58,50 | 48,80 | 57,00 | 4,59% | 1.186,00 |
| 19.08.2025 | 48,00 | 56,50 | 47,00 | 54,50 | 15,96% | 1.395,00 |
| 18.08.2025 | 43,80 | 47,00 | 43,60 | 47,00 | 8,29% | 469,00 |
| 15.08.2025 | 42,00 | 43,60 | 42,00 | 43,40 | 2,36% | 400,00 |
| 14.08.2025 | 42,00 | 42,40 | 42,00 | 42,40 | -0,47% | 42,00 |
| 13.08.2025 | 43,20 | 43,20 | 42,00 | 42,60 | 0,00% | 48,00 |
| 12.08.2025 | 43,00 | 43,00 | 42,00 | 42,60 | -0,93% | 32,00 |
| 11.08.2025 | 40,40 | 45,00 | 40,40 | 43,00 | 10,82% | 231,00 |
| 08.08.2025 | 41,00 | 41,60 | 36,40 | 38,80 | -9,77% | 106,00 |
| 07.08.2025 | 43,40 | 44,00 | 41,40 | 43,00 | -0,92% | 31,00 |
| 06.08.2025 | 44,80 | 45,00 | 43,40 | 43,40 | 0,93% | 59,00 |
| 05.08.2025 | 42,20 | 43,00 | 41,20 | 43,00 | -2,71% | 44,00 |
| 04.08.2025 | 44,00 | 46,80 | 42,00 | 44,20 | -8,30% | 319,00 |
| 01.08.2025 | 47,60 | 49,00 | 44,00 | 48,20 | 2,99% | 883,00 |
| 31.07.2025 | 49,80 | 50,50 | 36,40 | 46,80 | -6,40% | 804,00 |
| 30.07.2025 | 54,50 | 54,50 | 49,80 | 50,00 | -9,91% | 253,00 |
| 29.07.2025 | 57,50 | 59,50 | 55,00 | 55,50 | -12,60% | 854,00 |
| 28.07.2025 | 67,00 | 67,00 | 51,00 | 63,50 | -4,51% | 140,00 |
| 25.07.2025 | 74,00 | 80,50 | 65,50 | 66,50 | -6,99% | 2.110,00 |
| 24.07.2025 | 72,00 | 74,50 | 69,50 | 71,50 | 8,33% | 1.106,00 |
| 23.07.2025 | 80,00 | 83,00 | 58,00 | 66,00 | -13,16% | 4.353,00 |
| 22.07.2025 | 75,00 | 78,00 | 72,00 | 76,00 | 5,56% | 607,00 |
| 21.07.2025 | 63,00 | 74,00 | 62,50 | 72,00 | 7,46% | 955,00 |
| 18.07.2025 | 52,00 | 67,00 | 52,00 | 67,00 | 34,00% | 3.350,00 |
| 17.07.2025 | 50,50 | 51,00 | 48,60 | 50,00 | 1,21% | 823,00 |
| 16.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | 6,00 |
| 15.07.2025 | 51,50 | 51,50 | 49,40 | 49,40 | -6,79% | 209,00 |
| 14.07.2025 | 50,50 | 53,00 | 50,50 | 53,00 | 6,85% | 317,00 |
| 11.07.2025 | 43,80 | 50,50 | 43,80 | 49,60 | 13,76% | 608,00 |
| 10.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 09.07.2025 | 40,80 | 44,20 | 40,80 | 43,60 | 7,92% | 751,00 |
| 08.07.2025 | 39,60 | 40,40 | 39,60 | 40,40 | 0,50% | 244,00 |
| 07.07.2025 | 39,00 | 40,20 | 39,00 | 40,20 | 4,15% | 200,00 |
| 04.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | 17,00 |
| 03.07.2025 | 37,20 | 38,20 | 37,20 | 38,20 | 3,24% | 430,00 |
| 02.07.2025 | 36,80 | 37,20 | 36,80 | 37,00 | -1,07% | 693,00 |
| 01.07.2025 | 36,60 | 37,40 | 36,60 | 37,40 | 3,31% | 178,00 |
| 30.06.2025 | 35,00 | 36,20 | 35,00 | 36,20 | 1,69% | 59,00 |
| 27.06.2025 | 35,20 | 38,80 | 35,20 | 35,60 | 2,30% | 1.730,00 |
| 26.06.2025 | 33,40 | 35,00 | 33,40 | 34,80 | 5,45% | 579,00 |
| 25.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 24.06.2025 | 33,00 | 33,40 | 33,00 | 33,00 | 0,61% | 383,00 |
| 23.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 20.06.2025 | 33,00 | 33,00 | 32,80 | 32,80 | 0,61% | 130,00 |
| 19.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 18.06.2025 | 32,20 | 32,60 | 32,20 | 32,60 | 0,00% | 165,00 |
| 17.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 16.06.2025 | 32,80 | 32,80 | 32,60 | 32,60 | -0,61% | 108,00 |
| 13.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 12.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 11.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 150,00 |
| 10.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 09.06.2025 | 32,40 | 32,80 | 32,40 | 32,60 | 0,62% | 144,00 |