29,000€
1,40%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 28,80 | 29,00 | 28,60 | 29,00 | 1,40% | 492,00 |
| 15.05.2025 | 28,60 | 28,80 | 28,60 | 28,60 | -2,05% | 325,00 |
| 14.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 35,00 |
| 13.05.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -2,63% | 165,00 |
| 12.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 09.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 08.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 07.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 06.05.2025 | 31,00 | 31,00 | 30,60 | 30,60 | 7,75% | 257,00 |
| 05.05.2025 | 28,20 | 28,60 | 28,00 | 28,40 | 0,71% | 380,00 |
| 02.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 30.04.2025 | 28,40 | 28,40 | 28,00 | 28,40 | 0,71% | 218,00 |
| 29.04.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 55,00 |
| 28.04.2025 | 28,00 | 28,20 | 28,00 | 28,20 | -0,70% | 632,00 |
| 25.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 24.04.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -2,07% | 153,00 |
| 23.04.2025 | 29,80 | 29,80 | 29,00 | 29,00 | -2,68% | 692,00 |
| 22.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 17.04.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -2,61% | 129,00 |
| 16.04.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 0,00% | 30,00 |
| 15.04.2025 | 31,20 | 31,20 | 30,60 | 30,60 | 0,00% | 3,00 |
| 14.04.2025 | 30,00 | 30,80 | 29,00 | 30,60 | 0,66% | 801,00 |
| 11.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 10.04.2025 | 30,20 | 30,40 | 30,20 | 30,40 | -1,30% | 2,00 |
| 09.04.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -2,53% | 14,00 |
| 08.04.2025 | 32,00 | 32,00 | 31,60 | 31,60 | 1,28% | 153,00 |
| 07.04.2025 | 32,40 | 32,40 | 31,20 | 31,20 | -4,88% | 151,00 |
| 04.04.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -1,80% | 124,00 |
| 03.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 02.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 82,00 |
| 01.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 31.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 28.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 27.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 26.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 25.03.2025 | 33,40 | 34,20 | 33,40 | 33,80 | 2,42% | 139,00 |
| 24.03.2025 | 33,80 | 33,80 | 33,00 | 33,00 | -1,20% | 160,00 |
| 21.03.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 2,45% | 356,00 |
| 20.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 100,00 |
| 19.03.2025 | 32,00 | 32,60 | 32,00 | 32,60 | 3,16% | 313,00 |
| 18.03.2025 | 32,20 | 32,20 | 31,60 | 31,60 | -3,07% | 225,00 |
| 17.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 74,00 |
| 14.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 13.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 353,00 |
| 12.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 78,00 |
| 11.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 3,00 |
| 10.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 14,00 |
| 07.03.2025 | 32,80 | 33,00 | 32,60 | 32,60 | 0,00% | 55,00 |
| 06.03.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | 100,00 |
| 05.03.2025 | 30,60 | 33,20 | 30,60 | 32,60 | 8,67% | 164,00 |
| 04.03.2025 | 36,40 | 36,40 | 30,00 | 30,00 | -17,58% | 1.034,00 |
| 03.03.2025 | 36,40 | 36,80 | 35,80 | 36,40 | -2,15% | 170,00 |
| 28.02.2025 | 37,60 | 37,60 | 37,20 | 37,20 | 0,00% | 20,00 |
| 27.02.2025 | 37,60 | 37,60 | 36,60 | 37,20 | 0,00% | 19,00 |
| 26.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 25.02.2025 | 37,40 | 37,40 | 37,00 | 37,00 | -0,54% | 200,00 |
| 24.02.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | 92,00 |
| 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 |