29,800€
0,68%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
27.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
26.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 150,00 |
25.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
24.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 43,00 |
23.09.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 201,00 |
20.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 199,00 |
19.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
18.09.2024 | 26,80 | 26,80 | 26,40 | 26,80 | 1,52% | 825,00 |
17.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
16.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 910,00 |
13.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
12.09.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 0,00% | 1.200,00 |
11.09.2024 | 26,00 | 26,20 | 25,80 | 26,20 | 0,00% | 250,00 |
10.09.2024 | 26,20 | 26,40 | 26,20 | 26,20 | 0,77% | 955,00 |
09.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
06.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
05.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
04.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
03.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
02.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
30.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
29.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
28.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
27.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
26.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
23.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
22.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
21.08.2024 | 25,80 | 26,00 | 25,80 | 26,00 | -0,76% | 2,00 |
20.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
19.08.2024 | 25,80 | 26,80 | 25,80 | 26,20 | 2,34% | 1.374,00 |
16.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
15.08.2024 | 25,60 | 26,20 | 25,60 | 25,60 | 1,59% | 950,00 |
14.08.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -2,33% | 3,00 |
13.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 100,00 |
12.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |