31,300€
3,13%
Echtzeit-Aktienkurs HMS BERGBAU AG
Bid:
Ask:
Aktienkurse zur HMS BERGBAU AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,90 | 32,75 | 30,85 | 31,30 | 3,13% | 512,00 |
| 11.11.2026 | 27,80 | 31,10 | 27,55 | 30,35 | 6,68% | 647,00 |
| 10.11.2026 | 28,40 | 29,35 | 27,25 | 28,45 | -3,23% | - |
| 09.11.2026 | 29,90 | 30,45 | 27,85 | 29,40 | -1,51% | 332,00 |
| 06.11.2026 | 29,80 | 30,80 | 29,50 | 29,85 | -1,00% | 62,00 |
| 05.11.2026 | 30,60 | 30,80 | 29,40 | 30,15 | -4,13% | 720,00 |
| 04.11.2026 | 32,00 | 33,55 | 29,95 | 31,45 | 2,61% | - |
| 03.11.2026 | 30,10 | 32,45 | 29,60 | 30,65 | 2,17% | 560,00 |
| 02.11.2026 | 33,00 | 33,95 | 29,30 | 30,00 | -8,95% | 522,00 |
| 30.10.2026 | 32,00 | 34,30 | 32,00 | 32,95 | 3,13% | 780,00 |
| 29.10.2026 | 32,00 | 34,20 | 31,95 | 31,95 | -9,10% | 566,00 |
| 28.10.2026 | 35,90 | 36,50 | 31,80 | 35,15 | -1,82% | 600,00 |
| 27.10.2026 | 35,30 | 36,65 | 35,30 | 35,80 | 0,28% | 54,00 |
| 26.10.2026 | 35,30 | 35,80 | 34,80 | 35,70 | 3,48% | - |
| 23.10.2026 | 32,30 | 35,70 | 32,30 | 34,50 | 4,23% | - |
| 22.10.2026 | 32,30 | 33,65 | 32,30 | 33,10 | 0,15% | - |
| 21.10.2026 | 32,30 | 34,25 | 32,30 | 33,05 | -1,49% | 170,00 |
| 20.10.2026 | 32,30 | 34,25 | 32,30 | 33,55 | -0,30% | 25,00 |
| 19.10.2026 | 32,30 | 34,45 | 32,30 | 33,65 | 0,00% | 54,00 |
| 16.10.2026 | 33,50 | 33,80 | 32,50 | 33,65 | -3,03% | 1.302,00 |
| 15.10.2026 | 34,65 | 34,75 | 34,65 | 34,70 | 0,43% | - |
| 14.10.2026 | 33,50 | 36,65 | 33,50 | 34,55 | 1,17% | 13,00 |
| 13.10.2026 | 33,50 | 36,25 | 33,50 | 34,15 | -2,98% | - |
| 12.10.2026 | 35,70 | 35,95 | 34,05 | 35,20 | -1,81% | 368,00 |
| 09.10.2026 | 37,10 | 37,10 | 33,90 | 35,85 | -3,50% | 1.482,00 |
| 08.10.2026 | 37,10 | 40,70 | 36,50 | 37,15 | 0,81% | - |
| 07.10.2026 | 36,50 | 40,00 | 36,50 | 36,85 | 0,68% | - |
| 06.10.2026 | 33,50 | 38,95 | 33,50 | 36,60 | 7,65% | 1.431,00 |
| 05.10.2026 | 34,00 | 38,05 | 33,40 | 34,00 | -0,29% | 783,00 |
| 02.10.2026 | 38,00 | 39,30 | 32,70 | 34,10 | -11,31% | 546,00 |
| 01.10.2026 | 38,00 | 39,90 | 37,35 | 38,45 | 0,26% | 1.093,00 |
| 30.09.2026 | 38,00 | 38,50 | 38,00 | 38,35 | -0,26% | 590,00 |
| 29.09.2026 | 38,30 | 38,90 | 37,75 | 38,45 | -1,54% | 1.088,00 |
| 28.09.2026 | 38,30 | 40,30 | 36,75 | 39,05 | -1,88% | 56,00 |
| 25.09.2026 | 38,30 | 40,20 | 38,30 | 39,80 | -0,13% | - |
| 24.09.2026 | 39,80 | 40,80 | 38,70 | 39,85 | 0,00% | 1.170,00 |
| 23.09.2026 | 38,50 | 40,65 | 38,50 | 39,85 | -0,37% | - |
| 22.09.2026 | 39,50 | 40,05 | 38,75 | 40,00 | -0,12% | 405,00 |
| 21.09.2026 | 39,50 | 40,05 | 39,50 | 40,05 | 0,00% | - |
| 18.09.2026 | 38,30 | 40,50 | 38,30 | 40,05 | 0,63% | 27,00 |
| 17.09.2026 | 38,30 | 40,00 | 38,30 | 39,80 | -2,57% | - |
| 16.09.2026 | 38,30 | 40,85 | 38,30 | 40,85 | 0,25% | - |
| 15.09.2026 | 38,30 | 41,20 | 38,30 | 40,75 | -0,24% | 135,00 |
| 14.09.2026 | 38,30 | 41,10 | 38,30 | 40,85 | 0,37% | 13,00 |
| 11.09.2026 | 38,30 | 41,40 | 38,30 | 40,70 | -0,25% | 91,00 |
| 10.09.2026 | 40,80 | 40,95 | 40,50 | 40,80 | -0,12% | 1.383,00 |
| 09.09.2026 | 42,10 | 42,10 | 40,80 | 40,85 | -0,37% | - |
| 08.09.2026 | 41,10 | 41,10 | 40,75 | 41,00 | 1,86% | - |
| 07.09.2026 | 38,30 | 41,65 | 38,30 | 40,25 | 0,37% | 12,00 |
| 04.09.2026 | 38,00 | 40,20 | 38,00 | 40,10 | -0,12% | - |
| 03.09.2026 | 38,00 | 40,15 | 38,00 | 40,15 | -0,50% | - |
| 02.09.2026 | 38,00 | 40,35 | 38,00 | 40,35 | 0,00% | - |
| 01.09.2026 | 38,00 | 40,35 | 38,00 | 40,35 | 0,00% | - |
| 31.08.2026 | 38,00 | 40,35 | 38,00 | 40,35 | -0,25% | 12,00 |
| 28.08.2026 | 40,45 | 40,45 | 40,20 | 40,45 | 0,25% | 87,00 |
| 27.08.2026 | 38,00 | 40,40 | 38,00 | 40,35 | -1,71% | 54,00 |
| 26.08.2026 | 41,10 | 41,10 | 40,25 | 41,05 | -0,61% | - |
| 25.08.2026 | 41,30 | 41,45 | 39,90 | 41,30 | -2,59% | 240,00 |
| 24.08.2026 | 41,50 | 42,40 | 41,30 | 42,40 | 3,79% | 243,00 |
| 21.08.2026 | 38,00 | 42,00 | 38,00 | 40,85 | -1,33% | 185,00 |
| 20.08.2026 | 41,50 | 41,50 | 40,85 | 41,40 | 0,24% | - |
| 19.08.2026 | 40,30 | 41,45 | 40,00 | 41,30 | 3,64% | 396,00 |
| 05.05.2026 | 37,30 | 39,85 | 37,30 | 39,85 | -1,36% | 26,00 |
| 04.05.2026 | 40,40 | 41,10 | 39,00 | 40,40 | 2,41% | 92,00 |
| 30.04.2026 | 36,60 | 40,40 | 36,60 | 39,45 | 5,76% | 3.069,00 |
| 29.04.2026 | 40,00 | 42,40 | 34,85 | 37,30 | -12,95% | 1.117,00 |
| 28.04.2026 | 42,00 | 43,20 | 42,00 | 42,85 | -0,58% | - |
| 27.04.2026 | 42,00 | 43,55 | 42,00 | 43,10 | 0,00% | 56,00 |
| 24.04.2026 | 45,00 | 45,00 | 42,95 | 43,10 | -2,38% | 14,00 |
| 23.04.2026 | 41,60 | 44,15 | 41,60 | 44,15 | -0,45% | 483,00 |
| 22.04.2026 | 41,80 | 44,35 | 41,80 | 44,35 | -0,45% | 87,00 |
| 21.04.2026 | 42,00 | 44,70 | 42,00 | 44,55 | 1,14% | 15,00 |
| 20.04.2026 | 44,10 | 44,45 | 43,95 | 44,05 | -0,11% | 28,00 |
| 17.04.2026 | 41,60 | 44,20 | 41,60 | 44,10 | -0,23% | 28,00 |
| 16.04.2026 | 44,20 | 44,25 | 43,95 | 44,20 | 1,61% | - |
| 15.04.2026 | 44,50 | 44,60 | 43,45 | 43,50 | -2,58% | 3.233,00 |
| 14.04.2026 | 42,70 | 45,70 | 42,70 | 44,65 | 0,11% | 790,00 |
| 13.04.2026 | 44,65 | 44,80 | 44,60 | 44,60 | 1,71% | - |
| 10.04.2026 | 43,80 | 44,75 | 43,80 | 43,85 | 0,23% | 677,00 |
| 09.04.2026 | 43,70 | 43,90 | 43,70 | 43,75 | -1,13% | - |
| 08.04.2026 | 44,75 | 44,75 | 43,20 | 44,25 | -0,90% | 75,00 |
| 07.04.2026 | 44,60 | 44,85 | 44,60 | 44,65 | 1,71% | 782,00 |
| 02.04.2026 | 42,00 | 45,50 | 42,00 | 43,90 | -0,45% | - |
| 01.04.2026 | 44,10 | 44,10 | 43,60 | 44,10 | 0,92% | 8,00 |
| 31.03.2026 | 42,00 | 43,90 | 42,00 | 43,70 | -0,91% | 410,00 |
| 30.03.2026 | 42,00 | 44,10 | 42,00 | 44,10 | 0,00% | 345,00 |
| 27.03.2026 | 43,00 | 45,40 | 41,90 | 44,10 | -2,22% | 1.834,00 |
| 26.03.2026 | 43,00 | 45,10 | 43,00 | 45,10 | 0,00% | - |
| 25.03.2026 | 42,00 | 45,40 | 42,00 | 45,10 | 2,50% | - |
| 24.03.2026 | 42,00 | 44,70 | 42,00 | 44,00 | -1,12% | 840,00 |
| 23.03.2026 | 44,50 | 44,50 | 43,60 | 44,50 | 0,00% | 470,00 |
| 20.03.2026 | 42,00 | 44,80 | 42,00 | 44,50 | -1,55% | 216,00 |
| 19.03.2026 | 44,90 | 45,20 | 44,10 | 45,20 | 2,26% | 1.175,00 |
| 18.03.2026 | 42,00 | 44,70 | 42,00 | 44,20 | 0,23% | 88,00 |
| 17.03.2026 | 43,00 | 44,30 | 43,00 | 44,10 | 0,23% | 132,00 |
| 16.03.2026 | 44,30 | 44,60 | 43,80 | 44,00 | -2,22% | 449,00 |
| 13.03.2026 | 44,40 | 45,10 | 43,80 | 45,00 | 1,58% | 680,00 |
| 12.03.2026 | 41,80 | 44,50 | 41,80 | 44,30 | -0,45% | 1.523,00 |
| 11.03.2026 | 45,00 | 45,00 | 42,80 | 44,50 | 0,00% | 378,00 |
| 10.03.2026 | 45,20 | 45,20 | 44,30 | 44,50 | -2,20% | - |