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% | - |