25,700€
-0,39%
Echtzeit-Aktienkurs HMS BERGBAU AG
Bid:
Ask:
Aktienkurse zur HMS BERGBAU AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | 10,00 |
| 25.07.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | 21,00 |
| 24.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 23.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 22.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.07.2024 | 25,80 | 26,00 | 25,80 | 25,80 | 0,78% | 143,00 |
| 18.07.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 7,00 |
| 17.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.07.2024 | 25,60 | 25,60 | 25,20 | 25,60 | -1,54% | 50,00 |
| 15.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 12.07.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | 55,00 |
| 11.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 10.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 09.07.2024 | 26,20 | 26,20 | 25,60 | 26,00 | 0,00% | 3,00 |
| 08.07.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | 1.101,00 |
| 05.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 04.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 03.07.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 49,00 |
| 02.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 01.07.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 2,00 |
| 28.06.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 2,40% | 200,00 |
| 27.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 26.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 25.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 24.06.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 0,00% | 10,00 |
| 21.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 20.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 19.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 18.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 40,00 |
| 17.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 14.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 13.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 12.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 11.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 10.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 07.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 06.06.2024 | 25,60 | 25,60 | 25,00 | 25,40 | 1,60% | 408,00 |
| 05.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 199,00 |
| 04.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 03.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 31.05.2024 | 25,20 | 26,00 | 25,20 | 25,20 | 0,80% | 663,00 |
| 30.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 29.05.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 2,46% | 204,00 |
| 28.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 27.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 24.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 23.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 22.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 20.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 17.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 16.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 15.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 14.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 13.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 10.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 09.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 08.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 07.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 06.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 03.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 02.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 30.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 29.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 26.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 25.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 24.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 23.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 10,00 |
| 22.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 19.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 18.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 17.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 16.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 15.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 12.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 11.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 10.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 09.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 08.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 05.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 03.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 02.04.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | 200,00 |
| 28.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 27.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 26.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 25.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 22.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 28,00 |
| 21.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 19.03.2024 | 23,40 | 23,40 | 23,20 | 23,40 | -0,85% | 400,00 |
| 18.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 14.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 13.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 12.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 11.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 08.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 07.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 06.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |