42,900€
1,66%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 42,25 | 42,30 | 39,60 | 39,85 | -5,57% | - |
| 26.05.2026 | 41,00 | 42,20 | 41,00 | 42,20 | 1,69% | 373,00 |
| 25.05.2026 | 41,50 | 42,20 | 41,50 | 41,50 | -0,95% | 192,00 |
| 22.05.2026 | 42,00 | 42,00 | 41,90 | 41,90 | -0,95% | 74,00 |
| 21.05.2026 | 40,40 | 42,30 | 40,40 | 42,30 | 0,95% | 997,00 |
| 20.05.2026 | 39,90 | 41,90 | 39,90 | 41,90 | 5,28% | 751,00 |
| 19.05.2026 | 41,60 | 41,60 | 39,80 | 39,80 | -4,33% | 732,00 |
| 18.05.2026 | 41,10 | 41,60 | 41,00 | 41,60 | 2,46% | 1.263,00 |
| 15.05.2026 | 41,40 | 41,40 | 39,10 | 40,60 | -0,73% | 729,00 |
| 14.05.2026 | 41,80 | 41,80 | 40,90 | 40,90 | 2,25% | 394,00 |
| 13.05.2026 | 42,00 | 42,60 | 39,50 | 40,00 | -2,44% | 1.435,00 |
| 12.05.2026 | 41,90 | 42,00 | 40,80 | 41,00 | -1,44% | 512,00 |
| 11.05.2026 | 40,90 | 41,90 | 40,90 | 41,60 | 5,05% | 424,00 |
| 08.05.2026 | 40,80 | 40,80 | 39,60 | 39,60 | -1,49% | 545,00 |
| 07.05.2026 | 39,40 | 41,20 | 39,40 | 40,20 | 2,81% | 544,00 |
| 06.05.2026 | 39,00 | 39,30 | 39,00 | 39,10 | -1,01% | 201,00 |
| 05.05.2026 | 40,00 | 40,00 | 39,50 | 39,50 | -0,75% | 2,00 |
| 04.05.2026 | 40,50 | 41,00 | 39,50 | 39,80 | -1,49% | 346,00 |
| 30.04.2026 | 38,00 | 40,60 | 37,70 | 40,40 | 7,16% | 1.436,00 |
| 29.04.2026 | 42,00 | 42,00 | 35,90 | 37,70 | -11,08% | 2.314,00 |
| 28.04.2026 | 42,60 | 42,60 | 42,00 | 42,40 | -0,93% | 468,00 |
| 27.04.2026 | 42,60 | 43,40 | 42,60 | 42,80 | -0,70% | 936,00 |
| 24.04.2026 | 42,60 | 43,50 | 42,60 | 43,10 | 0,00% | 48,00 |
| 23.04.2026 | 43,80 | 43,80 | 43,00 | 43,10 | -2,27% | 180,00 |
| 22.04.2026 | 44,10 | 44,10 | 44,10 | 44,10 | -0,45% | - |
| 21.04.2026 | 44,90 | 44,90 | 44,30 | 44,30 | -0,45% | 534,00 |
| 20.04.2026 | 43,90 | 44,50 | 43,90 | 44,50 | 1,14% | 161,00 |
| 17.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,23% | - |
| 16.04.2026 | 44,10 | 44,10 | 43,90 | 44,10 | -0,23% | 56,00 |
| 15.04.2026 | 43,90 | 44,20 | 43,90 | 44,20 | 1,61% | 3.037,00 |
| 14.04.2026 | 45,20 | 45,30 | 43,50 | 43,50 | -3,76% | 4.520,00 |
| 13.04.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | 1.069,00 |
| 10.04.2026 | 44,40 | 44,60 | 44,40 | 44,60 | 1,83% | 177,00 |
| 09.04.2026 | 44,10 | 44,10 | 43,80 | 43,80 | 0,23% | 523,00 |
| 08.04.2026 | 44,50 | 44,50 | 43,70 | 43,70 | -2,24% | 513,00 |
| 07.04.2026 | 44,70 | 44,90 | 44,50 | 44,70 | 0,22% | 542,00 |
| 02.04.2026 | 44,20 | 45,20 | 44,20 | 44,60 | 1,83% | 135,00 |
| 01.04.2026 | 43,20 | 43,80 | 43,20 | 43,80 | -0,45% | 1,00 |
| 31.03.2026 | 44,00 | 44,00 | 43,60 | 44,00 | 0,92% | 875,00 |
| 30.03.2026 | 44,00 | 44,00 | 43,60 | 43,60 | -0,91% | 926,00 |
| 27.03.2026 | 45,20 | 45,20 | 43,00 | 44,00 | -2,22% | 1.435,00 |
| 26.03.2026 | 45,20 | 45,20 | 45,00 | 45,00 | 0,00% | 96,00 |
| 25.03.2026 | 45,20 | 45,80 | 44,80 | 45,00 | 1,35% | 486,00 |
| 24.03.2026 | 44,80 | 44,80 | 44,40 | 44,40 | 0,91% | 670,00 |
| 23.03.2026 | 43,80 | 44,80 | 43,80 | 44,00 | -0,90% | 898,00 |
| 20.03.2026 | 44,60 | 44,80 | 44,40 | 44,40 | 0,00% | 788,00 |
| 19.03.2026 | 45,00 | 45,00 | 44,40 | 44,40 | -0,89% | 510,00 |
| 18.03.2026 | 44,60 | 44,80 | 44,60 | 44,80 | 1,82% | 502,00 |
| 17.03.2026 | 44,40 | 44,40 | 44,00 | 44,00 | 0,00% | 940,00 |
| 16.03.2026 | 44,40 | 44,40 | 44,00 | 44,00 | 0,46% | 1.482,00 |
| 13.03.2026 | 44,40 | 44,40 | 43,60 | 43,80 | -1,35% | 1.940,00 |
| 12.03.2026 | 44,60 | 44,80 | 44,40 | 44,40 | 0,45% | 525,00 |
| 11.03.2026 | 44,80 | 44,80 | 43,80 | 44,20 | -0,45% | 799,00 |
| 10.03.2026 | 44,80 | 44,80 | 44,40 | 44,40 | 0,00% | 251,00 |
| 09.03.2026 | 45,80 | 45,80 | 44,20 | 44,40 | -2,20% | 498,00 |
| 06.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 05.03.2026 | 45,20 | 45,20 | 45,00 | 45,20 | 0,00% | 673,00 |
| 04.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | 476,00 |
| 03.03.2026 | 45,00 | 45,40 | 45,00 | 45,20 | -1,31% | 210,00 |
| 02.03.2026 | 46,20 | 46,20 | 45,80 | 45,80 | -0,43% | 33,00 |
| 27.02.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 1.075,00 |
| 26.02.2026 | 46,00 | 46,00 | 45,60 | 45,60 | 0,00% | 583,00 |
| 25.02.2026 | 46,00 | 46,00 | 45,60 | 45,60 | -0,87% | 493,00 |
| 24.02.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | 100,00 |
| 23.02.2026 | 46,20 | 46,40 | 45,60 | 45,60 | -0,44% | 1.645,00 |
| 20.02.2026 | 46,00 | 46,00 | 45,80 | 45,80 | 0,44% | 396,00 |
| 19.02.2026 | 45,20 | 46,00 | 45,20 | 45,60 | -0,44% | 145,00 |
| 18.02.2026 | 45,80 | 46,20 | 45,80 | 45,80 | -0,87% | 110,00 |
| 17.02.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,43% | - |
| 16.02.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | 9,00 |
| 13.02.2026 | 46,80 | 46,80 | 46,00 | 46,00 | -1,71% | 11.419,00 |
| 12.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | 500,00 |
| 11.02.2026 | 46,80 | 46,80 | 46,40 | 46,40 | 0,00% | 1,00 |
| 10.02.2026 | 47,00 | 47,00 | 46,00 | 46,40 | 0,00% | 1.052,00 |
| 09.02.2026 | 46,60 | 46,60 | 46,40 | 46,40 | -0,85% | 150,00 |
| 06.02.2026 | 47,40 | 47,40 | 46,60 | 46,80 | -1,68% | 441,00 |
| 05.02.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,00% | - |
| 04.02.2026 | 46,40 | 48,20 | 46,40 | 47,60 | 3,93% | 7.421,00 |
| 03.02.2026 | 45,80 | 46,00 | 45,80 | 45,80 | 0,88% | 203,00 |
| 02.02.2026 | 45,60 | 45,60 | 45,40 | 45,40 | 2,25% | 60,00 |
| 30.01.2026 | 44,60 | 44,60 | 44,40 | 44,40 | -1,77% | - |
| 29.01.2026 | 45,50 | 45,60 | 45,10 | 45,20 | 0,22% | - |
| 28.01.2026 | 45,60 | 45,60 | 44,80 | 45,10 | 1,12% | - |
| 27.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 26.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 23.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 22.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 21.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 20.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 19.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -2,59% | - |
| 16.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 15.01.2026 | 46,20 | 47,00 | 46,20 | 46,40 | -0,85% | 230,00 |
| 14.01.2026 | 47,20 | 47,20 | 46,80 | 46,80 | 0,00% | 327,00 |
| 13.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 12.01.2026 | 47,00 | 47,00 | 46,80 | 46,80 | 0,43% | 162,00 |
| 09.01.2026 | 47,00 | 47,00 | 46,60 | 46,60 | -0,43% | 1.260,00 |
| 08.01.2026 | 46,80 | 47,20 | 46,80 | 46,80 | -1,27% | 418,00 |
| 07.01.2026 | 48,00 | 48,00 | 47,40 | 47,40 | 0,00% | 70,00 |
| 06.01.2026 | 47,60 | 47,60 | 47,40 | 47,40 | -0,84% | 180,00 |
| 05.01.2026 | 47,00 | 48,20 | 47,00 | 47,80 | 0,00% | 1.281,00 |