7,688€
-0,16%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 7,23 | 7,25 | 6,86 | 6,96 | -3,47% | 3.650,00 |
| 04.05.2026 | 7,22 | 7,22 | 7,16 | 7,21 | 1,65% | 1.113,00 |
| 30.04.2026 | 6,88 | 7,28 | 6,88 | 7,09 | 3,32% | 3.069,00 |
| 29.04.2026 | 7,10 | 7,27 | 6,86 | 6,86 | -4,03% | 4.920,00 |
| 28.04.2026 | 7,23 | 7,37 | 7,02 | 7,15 | -2,19% | - |
| 27.04.2026 | 7,47 | 7,54 | 7,24 | 7,31 | -2,10% | 503,00 |
| 24.04.2026 | 7,48 | 7,60 | 7,28 | 7,47 | -0,64% | 303,00 |
| 23.04.2026 | 7,71 | 7,74 | 7,46 | 7,51 | -2,78% | 3.912,00 |
| 22.04.2026 | 7,61 | 7,88 | 7,61 | 7,73 | 1,98% | 2.662,00 |
| 21.04.2026 | 7,90 | 7,90 | 7,54 | 7,58 | -5,57% | 66,00 |
| 20.04.2026 | 7,92 | 8,07 | 7,78 | 8,03 | 2,26% | 26,00 |
| 17.04.2026 | 7,64 | 8,11 | 7,36 | 7,85 | 2,28% | 13.895,00 |
| 16.04.2026 | 7,78 | 7,91 | 7,59 | 7,67 | -0,97% | 700,00 |
| 15.04.2026 | 7,93 | 8,08 | 7,65 | 7,75 | -2,23% | 2.828,00 |
| 14.04.2026 | 7,66 | 7,93 | 7,66 | 7,93 | 3,96% | 10.942,00 |
| 13.04.2026 | 7,50 | 7,69 | 7,33 | 7,62 | 1,19% | 542,00 |
| 10.04.2026 | 7,30 | 7,59 | 7,24 | 7,53 | 3,19% | 26.271,00 |
| 09.04.2026 | 7,42 | 7,45 | 7,18 | 7,30 | -2,18% | 3.601,00 |
| 08.04.2026 | 7,28 | 7,87 | 7,26 | 7,46 | 5,81% | 18.781,00 |
| 07.04.2026 | 7,15 | 7,18 | 6,88 | 7,05 | -2,52% | 3.638,00 |
| 02.04.2026 | 7,14 | 7,39 | 6,75 | 7,24 | -1,83% | 7.265,00 |
| 01.04.2026 | 7,12 | 7,45 | 7,10 | 7,37 | 3,73% | 10.710,00 |
| 31.03.2026 | 6,59 | 7,11 | 6,56 | 7,11 | 8,39% | 11.394,00 |
| 30.03.2026 | 6,64 | 6,75 | 6,56 | 6,56 | -1,43% | - |
| 27.03.2026 | 6,57 | 6,71 | 6,34 | 6,65 | 1,68% | 40.040,00 |
| 26.03.2026 | 6,79 | 6,88 | 6,44 | 6,54 | -4,39% | 2.170,00 |
| 25.03.2026 | 6,69 | 7,04 | 6,67 | 6,84 | 4,19% | 16.078,00 |
| 24.03.2026 | 6,49 | 6,65 | 6,26 | 6,57 | -0,45% | 3.750,00 |
| 23.03.2026 | 5,78 | 6,71 | 5,62 | 6,60 | 8,20% | 6.069,00 |
| 20.03.2026 | 6,48 | 6,57 | 6,04 | 6,10 | -5,50% | 15.670,00 |
| 19.03.2026 | 6,74 | 6,77 | 6,26 | 6,45 | -5,29% | 29.295,00 |
| 18.03.2026 | 7,30 | 7,45 | 6,70 | 6,81 | -7,66% | 29.432,00 |
| 17.03.2026 | 7,46 | 7,63 | 7,24 | 7,38 | -0,67% | 1.172,00 |
| 16.03.2026 | 7,37 | 7,52 | 7,22 | 7,43 | -1,85% | 73.838,00 |
| 13.03.2026 | 7,84 | 7,85 | 7,27 | 7,57 | -5,38% | 28.998,00 |
| 12.03.2026 | 7,59 | 8,07 | 7,58 | 8,00 | 3,63% | 4.982,00 |
| 11.03.2026 | 8,15 | 8,16 | 7,53 | 7,72 | -3,20% | 1.212,00 |
| 10.03.2026 | 7,75 | 8,10 | 7,74 | 7,97 | 4,18% | 21.152,00 |
| 09.03.2026 | 7,68 | 7,75 | 7,37 | 7,65 | -0,58% | 23.787,00 |
| 06.03.2026 | 7,99 | 8,03 | 7,62 | 7,70 | -2,22% | 7.610,00 |
| 05.03.2026 | 8,67 | 8,69 | 7,86 | 7,87 | -8,81% | 13.708,00 |
| 04.03.2026 | 8,70 | 8,94 | 8,45 | 8,63 | -0,75% | 7.200,00 |
| 03.03.2026 | 9,09 | 9,12 | 8,45 | 8,70 | -6,76% | 2.764,00 |
| 02.03.2026 | 9,60 | 9,84 | 9,11 | 9,33 | -0,69% | 23.128,00 |
| 27.02.2026 | 9,13 | 9,61 | 9,13 | 9,39 | 2,79% | 4.429,00 |
| 26.02.2026 | 9,14 | 9,25 | 8,88 | 9,14 | -0,38% | 10.096,00 |
| 25.02.2026 | 9,04 | 9,40 | 9,03 | 9,17 | 0,38% | 6.044,00 |
| 24.02.2026 | 8,95 | 9,22 | 8,75 | 9,14 | 2,41% | 3.374,00 |
| 23.02.2026 | 8,49 | 9,01 | 8,49 | 8,92 | 5,75% | 19.715,00 |
| 20.02.2026 | 8,39 | 8,67 | 8,31 | 8,44 | 0,84% | 25.256,00 |
| 19.02.2026 | 8,26 | 8,40 | 8,03 | 8,37 | 2,51% | 679,00 |
| 18.02.2026 | 7,88 | 8,27 | 7,86 | 8,16 | 4,68% | 1.130,00 |
| 17.02.2026 | 8,02 | 8,04 | 7,55 | 7,80 | -4,06% | 2.915,00 |
| 16.02.2026 | 8,05 | 8,16 | 7,87 | 8,13 | 3,44% | 1.833,00 |
| 13.02.2026 | 7,69 | 8,07 | 7,58 | 7,86 | 3,70% | 16.507,00 |
| 12.02.2026 | 8,13 | 8,23 | 7,52 | 7,58 | -7,00% | 15.548,00 |
| 11.02.2026 | 7,99 | 8,41 | 7,98 | 8,15 | 1,69% | 2.815,00 |
| 10.02.2026 | 8,10 | 8,11 | 7,78 | 8,01 | -0,50% | 3.798,00 |
| 09.02.2026 | 7,67 | 8,14 | 7,62 | 8,05 | 5,23% | 5.543,00 |
| 06.02.2026 | 7,35 | 7,70 | 7,24 | 7,65 | 4,51% | 4.870,00 |
| 05.02.2026 | 7,39 | 7,65 | 7,21 | 7,32 | -7,17% | 26.575,00 |
| 04.02.2026 | 8,09 | 8,50 | 7,66 | 7,89 | -0,25% | 37.447,00 |
| 03.02.2026 | 7,81 | 8,09 | 7,78 | 7,91 | 3,33% | 6.200,00 |
| 02.02.2026 | 7,85 | 7,86 | 6,30 | 7,65 | -0,71% | 37.277,00 |
| 30.01.2026 | 8,21 | 8,21 | 7,37 | 7,71 | -7,22% | 25.365,00 |
| 29.01.2026 | 8,71 | 8,84 | 8,08 | 8,31 | -3,49% | 8.612,00 |
| 28.01.2026 | 8,88 | 8,94 | 8,29 | 8,61 | -0,64% | 14.950,00 |
| 27.01.2026 | 8,72 | 8,89 | 7,87 | 8,66 | -0,35% | 9.386,00 |
| 26.01.2026 | 8,16 | 8,91 | 8,15 | 8,69 | 8,02% | 24.539,00 |
| 23.01.2026 | 7,77 | 8,22 | 7,71 | 8,05 | 6,06% | 9.752,00 |
| 22.01.2026 | 6,95 | 7,85 | 6,85 | 7,59 | 8,75% | 24.999,00 |
| 21.01.2026 | 7,09 | 7,27 | 6,78 | 6,98 | 0,14% | 14.215,00 |
| 20.01.2026 | 6,85 | 6,99 | 6,72 | 6,97 | 1,16% | 12.402,00 |
| 19.01.2026 | 6,99 | 6,99 | 6,74 | 6,89 | -0,15% | 7.265,00 |
| 16.01.2026 | 6,82 | 6,99 | 6,68 | 6,90 | 0,73% | 10.681,00 |
| 15.01.2026 | 6,76 | 7,01 | 6,62 | 6,85 | 0,88% | 45.244,00 |
| 14.01.2026 | 6,63 | 6,83 | 6,59 | 6,79 | 3,04% | 26.000,00 |
| 13.01.2026 | 6,58 | 6,69 | 6,40 | 6,59 | 1,62% | 12.534,00 |
| 12.01.2026 | 6,23 | 6,65 | 6,22 | 6,48 | 5,45% | 6.825,00 |
| 09.01.2026 | 5,99 | 6,15 | 5,86 | 6,15 | 2,67% | 182,00 |
| 08.01.2026 | 5,70 | 6,00 | 5,69 | 5,99 | 2,75% | 23.000,00 |
| 07.01.2026 | 6,06 | 6,11 | 5,69 | 5,83 | -4,51% | 9.407,00 |
| 06.01.2026 | 5,98 | 6,14 | 5,97 | 6,10 | 1,33% | 4.434,00 |
| 05.01.2026 | 5,84 | 6,08 | 5,84 | 6,02 | 4,24% | 16.826,00 |
| 02.01.2026 | 5,96 | 6,08 | 5,66 | 5,78 | -2,61% | 27.470,00 |
| 30.12.2025 | 5,82 | 5,99 | 5,77 | 5,93 | 1,80% | 12.240,00 |
| 29.12.2025 | 5,88 | 6,11 | 5,64 | 5,83 | -0,51% | 9.351,00 |
| 23.12.2025 | 5,80 | 5,92 | 5,70 | 5,86 | 1,30% | 5.831,00 |
| 22.12.2025 | 5,51 | 5,88 | 5,51 | 5,78 | 5,76% | 10.074,00 |
| 19.12.2025 | 5,46 | 5,51 | 5,37 | 5,47 | -0,36% | 7.135,00 |
| 18.12.2025 | 5,37 | 5,53 | 5,29 | 5,49 | 1,48% | 10.532,00 |
| 17.12.2025 | 5,44 | 5,53 | 5,34 | 5,41 | -0,28% | 7.000,00 |
| 16.12.2025 | 5,32 | 5,54 | 5,23 | 5,42 | 1,50% | 40.994,00 |
| 15.12.2025 | 5,41 | 5,59 | 5,28 | 5,34 | -1,02% | 17.018,00 |
| 12.12.2025 | 5,15 | 5,57 | 5,15 | 5,40 | 5,68% | 25.704,00 |
| 11.12.2025 | 4,96 | 5,16 | 4,90 | 5,11 | 0,20% | 13.500,00 |
| 10.12.2025 | 5,02 | 5,23 | 4,92 | 5,10 | 1,53% | 1.836,00 |
| 09.12.2025 | 4,93 | 5,09 | 4,87 | 5,02 | 0,36% | 4.688,00 |
| 08.12.2025 | 4,85 | 5,03 | 4,84 | 5,00 | 1,52% | 5.721,00 |
| 05.12.2025 | 4,88 | 4,99 | 4,83 | 4,93 | 2,82% | 30.905,00 |