6,210€
2,34%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 6,10 | 6,30 | 6,09 | 6,21 | 2,26% | 220,00 |
| 08.10.2026 | 6,17 | 6,18 | 5,97 | 6,07 | -0,90% | - |
| 07.10.2026 | 6,19 | 6,22 | 5,93 | 6,12 | -1,37% | 84,00 |
| 06.10.2026 | 6,29 | 6,40 | 6,15 | 6,21 | -1,97% | 179,00 |
| 05.10.2026 | 6,47 | 6,54 | 6,17 | 6,33 | -1,63% | 14.425,00 |
| 02.10.2026 | 6,30 | 6,57 | 6,25 | 6,44 | 2,30% | 7.700,00 |
| 01.10.2026 | 6,23 | 6,39 | 6,12 | 6,29 | 1,12% | 2.862,00 |
| 30.09.2026 | 6,14 | 6,38 | 6,13 | 6,22 | 1,80% | 3.600,00 |
| 29.09.2026 | 6,25 | 6,36 | 6,10 | 6,11 | -1,77% | 1.818,00 |
| 28.09.2026 | 6,54 | 6,55 | 6,20 | 6,22 | -6,84% | 4.169,00 |
| 25.09.2026 | 6,56 | 6,82 | 6,49 | 6,68 | 2,17% | 1.720,00 |
| 24.09.2026 | 6,80 | 6,81 | 6,54 | 6,54 | -3,99% | 60,00 |
| 23.09.2026 | 6,99 | 7,03 | 6,72 | 6,81 | -2,74% | 14.200,00 |
| 22.09.2026 | 6,98 | 7,05 | 6,73 | 7,00 | 0,39% | 260,00 |
| 21.09.2026 | 7,07 | 7,18 | 6,95 | 6,98 | -0,82% | 28,00 |
| 18.09.2026 | 7,06 | 7,26 | 6,99 | 7,03 | -0,50% | 18.900,00 |
| 17.09.2026 | 6,85 | 7,14 | 6,83 | 7,07 | 3,86% | 33.600,00 |
| 16.09.2026 | 6,80 | 7,05 | 6,76 | 6,81 | 0,59% | - |
| 15.09.2026 | 6,91 | 7,03 | 6,76 | 6,77 | -2,41% | 988,00 |
| 14.09.2026 | 7,16 | 7,17 | 6,79 | 6,93 | -3,63% | 3.878,00 |
| 11.09.2026 | 7,20 | 7,32 | 7,00 | 7,19 | 0,11% | 5.220,00 |
| 10.09.2026 | 7,52 | 7,62 | 7,13 | 7,19 | -5,36% | 514,00 |
| 09.09.2026 | 7,64 | 7,82 | 7,48 | 7,59 | 0,18% | - |
| 08.09.2026 | 7,62 | 7,75 | 7,53 | 7,58 | -0,62% | 26.480,00 |
| 07.09.2026 | 7,70 | 7,75 | 7,55 | 7,63 | -1,01% | 1.058,00 |
| 04.09.2026 | 7,86 | 7,92 | 7,67 | 7,70 | -2,00% | 1.450,00 |
| 03.09.2026 | 7,58 | 7,89 | 7,55 | 7,86 | 3,63% | 981,00 |
| 02.09.2026 | 7,29 | 7,73 | 7,18 | 7,59 | 3,09% | 1.848,00 |
| 01.09.2026 | 7,58 | 7,78 | 7,21 | 7,36 | -2,97% | 3.540,00 |
| 31.08.2026 | 7,65 | 7,70 | 7,45 | 7,58 | -2,09% | 4.808,00 |
| 28.08.2026 | 7,92 | 8,18 | 7,68 | 7,75 | -1,94% | 67.710,00 |
| 27.08.2026 | 7,72 | 8,02 | 7,59 | 7,90 | 1,94% | 9.892,00 |
| 26.08.2026 | 7,26 | 8,02 | 7,24 | 7,75 | 6,31% | 6.772,00 |
| 25.08.2026 | 7,43 | 7,44 | 7,17 | 7,29 | -1,71% | 1.795,00 |
| 24.08.2026 | 7,53 | 7,64 | 7,34 | 7,42 | -1,59% | 2.056,00 |
| 21.08.2026 | 7,04 | 7,60 | 7,03 | 7,54 | 7,18% | 12.694,00 |
| 20.08.2026 | 6,75 | 7,04 | 6,74 | 7,03 | 8,12% | 16,00 |
| 19.08.2026 | 6,03 | 6,56 | 6,02 | 6,50 | -6,51% | 6.010,00 |
| 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 |