27,900€
0,72%
Echtzeit-Aktienkurs HOMAG GROUP AG
Bid:
Ask:
Aktienkurse zur HOMAG GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 27,70 | 27,80 | 27,70 | 27,80 | 0,36% | - |
| 26.11.2025 | 27,80 | 27,80 | 27,70 | 27,70 | -0,36% | - |
| 24.11.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 21.11.2025 | 28,20 | 28,40 | 27,70 | 27,80 | -1,77% | - |
| 20.11.2025 | 27,50 | 28,30 | 27,50 | 28,30 | 1,80% | - |
| 19.11.2025 | 27,80 | 27,80 | 27,60 | 27,80 | -0,36% | - |
| 18.11.2025 | 28,00 | 28,00 | 27,90 | 27,90 | 1,82% | - |
| 14.11.2025 | 27,30 | 27,40 | 27,30 | 27,40 | -1,44% | - |
| 13.11.2025 | 27,80 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 12.11.2025 | 27,40 | 27,80 | 27,40 | 27,80 | 2,21% | - |
| 11.11.2025 | 27,30 | 27,30 | 27,20 | 27,20 | -2,16% | - |
| 10.11.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 05.11.2025 | 27,90 | 28,00 | 27,80 | 27,80 | 2,58% | - |
| 04.11.2025 | 27,30 | 27,30 | 27,10 | 27,10 | -0,73% | - |
| 03.11.2025 | 27,70 | 27,70 | 27,30 | 27,30 | -0,73% | - |
| 31.10.2025 | 27,10 | 27,70 | 26,90 | 27,50 | -0,72% | - |
| 30.10.2025 | 27,60 | 27,70 | 27,60 | 27,70 | -2,12% | - |
| 27.10.2025 | 28,40 | 28,40 | 28,30 | 28,30 | 1,07% | - |
| 24.10.2025 | 28,50 | 28,60 | 27,90 | 28,00 | -7,28% | - |
| 22.10.2025 | 30,10 | 30,20 | 30,00 | 30,20 | 2,03% | - |
| 21.10.2025 | 27,80 | 30,70 | 27,40 | 29,60 | 6,47% | 162,00 |
| 20.10.2025 | 27,60 | 27,80 | 27,00 | 27,80 | -2,11% | 300,00 |
| 17.10.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 2,90% | - |
| 16.10.2025 | 27,50 | 27,60 | 27,50 | 27,60 | -1,43% | - |
| 15.10.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,72% | - |
| 14.10.2025 | 27,90 | 27,90 | 27,70 | 27,80 | -1,77% | - |
| 13.10.2025 | 28,30 | 28,50 | 28,30 | 28,30 | 2,17% | - |
| 10.10.2025 | 27,70 | 27,70 | 27,70 | 27,70 | -2,46% | - |
| 09.10.2025 | 28,40 | 28,60 | 28,40 | 28,40 | 1,79% | - |
| 08.10.2025 | 28,20 | 28,40 | 26,70 | 27,90 | -1,41% | 250,00 |
| 03.10.2025 | 28,20 | 28,40 | 28,20 | 28,30 | 1,07% | - |
| 02.10.2025 | 28,20 | 28,30 | 28,00 | 28,00 | 0,00% | 40,00 |
| 01.10.2025 | 28,00 | 28,20 | 28,00 | 28,00 | -1,75% | - |
| 30.09.2025 | 28,40 | 28,50 | 28,30 | 28,50 | 0,35% | - |
| 29.09.2025 | 28,20 | 28,40 | 28,20 | 28,40 | 1,07% | - |
| 26.09.2025 | 28,00 | 28,10 | 28,00 | 28,10 | -0,35% | - |
| 25.09.2025 | 28,10 | 28,20 | 28,10 | 28,20 | 1,08% | - |
| 23.09.2025 | 27,80 | 27,90 | 27,80 | 27,90 | 0,72% | - |
| 22.09.2025 | 27,80 | 27,80 | 27,70 | 27,70 | 0,73% | - |
| 19.09.2025 | 27,80 | 27,80 | 27,50 | 27,50 | -1,79% | - |
| 18.09.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | - |
| 16.09.2025 | 28,10 | 28,20 | 28,10 | 28,20 | -1,40% | - |
| 15.09.2025 | 28,60 | 28,60 | 28,50 | 28,60 | 2,88% | - |
| 11.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 3,35% | - |
| 10.09.2025 | 26,80 | 26,90 | 26,80 | 26,90 | -2,89% | - |
| 09.09.2025 | 27,90 | 27,90 | 27,70 | 27,70 | 0,00% | - |
| 05.09.2025 | 28,10 | 28,30 | 27,40 | 27,70 | -1,42% | - |
| 04.09.2025 | 27,70 | 28,30 | 27,30 | 28,10 | -1,06% | - |
| 03.09.2025 | 27,60 | 29,20 | 27,40 | 28,40 | 1,43% | - |
| 02.09.2025 | 27,90 | 28,20 | 27,50 | 28,00 | 0,72% | - |
| 01.09.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -2,11% | - |
| 29.08.2025 | 28,30 | 28,60 | 28,00 | 28,40 | 0,00% | - |
| 28.08.2025 | 28,30 | 28,40 | 27,90 | 28,40 | 0,35% | - |
| 27.08.2025 | 27,60 | 28,30 | 27,10 | 28,30 | 1,80% | - |
| 26.08.2025 | 27,40 | 28,00 | 27,20 | 27,80 | 0,72% | - |
| 25.08.2025 | 28,10 | 28,10 | 27,40 | 27,60 | -1,78% | 250,00 |
| 22.08.2025 | 28,20 | 28,70 | 27,70 | 28,10 | -0,35% | - |
| 21.08.2025 | 28,20 | 28,20 | 27,50 | 28,20 | 0,00% | - |
| 20.08.2025 | 28,10 | 28,20 | 27,90 | 28,20 | 0,00% | - |
| 19.08.2025 | 28,20 | 28,20 | 28,00 | 28,20 | 0,00% | - |
| 18.08.2025 | 28,20 | 28,40 | 27,70 | 28,20 | -0,70% | - |
| 15.08.2025 | 28,40 | 28,40 | 28,20 | 28,40 | 0,71% | - |
| 14.08.2025 | 27,60 | 28,60 | 27,50 | 28,20 | 1,08% | - |
| 13.08.2025 | 27,50 | 28,20 | 27,50 | 27,90 | 1,09% | - |
| 12.08.2025 | 29,00 | 29,10 | 27,20 | 27,60 | -4,50% | - |
| 11.08.2025 | 28,50 | 28,90 | 27,40 | 28,90 | 1,76% | - |
| 08.08.2025 | 27,70 | 28,50 | 26,90 | 28,40 | 1,07% | - |
| 07.08.2025 | 28,10 | 28,10 | 27,20 | 28,10 | 0,72% | - |
| 06.08.2025 | 27,00 | 27,90 | 26,80 | 27,90 | 1,45% | - |
| 05.08.2025 | 27,20 | 27,60 | 26,60 | 27,50 | 0,73% | - |
| 04.08.2025 | 27,60 | 27,60 | 27,20 | 27,30 | -1,09% | - |
| 01.08.2025 | 27,80 | 28,10 | 27,50 | 27,60 | -0,36% | - |
| 31.07.2025 | 27,40 | 27,80 | 27,20 | 27,70 | 1,84% | - |
| 30.07.2025 | 27,10 | 27,60 | 27,10 | 27,20 | -0,73% | - |
| 29.07.2025 | 28,10 | 28,10 | 25,40 | 27,40 | -1,79% | 500,00 |
| 28.07.2025 | 27,50 | 28,00 | 27,20 | 27,90 | 1,45% | 106,00 |
| 25.07.2025 | 27,90 | 27,90 | 27,50 | 27,50 | -2,14% | - |
| 24.07.2025 | 27,30 | 28,10 | 27,30 | 28,10 | 2,18% | - |
| 23.07.2025 | 27,80 | 28,00 | 26,60 | 27,50 | -1,43% | - |
| 22.07.2025 | 28,90 | 29,30 | 27,50 | 27,90 | -3,79% | - |
| 21.07.2025 | 29,10 | 29,30 | 29,00 | 29,00 | -1,69% | - |
| 18.07.2025 | 29,00 | 29,50 | 28,30 | 29,50 | 1,37% | - |
| 17.07.2025 | 29,20 | 29,50 | 28,50 | 29,10 | -0,68% | - |
| 16.07.2025 | 29,50 | 29,60 | 29,10 | 29,30 | 0,69% | - |
| 15.07.2025 | 29,90 | 30,00 | 28,90 | 29,10 | -2,35% | - |
| 14.07.2025 | 29,10 | 29,90 | 28,90 | 29,80 | 2,05% | - |
| 11.07.2025 | 28,90 | 29,30 | 28,80 | 29,20 | 0,34% | - |
| 10.07.2025 | 28,90 | 29,40 | 28,80 | 29,10 | 0,69% | - |
| 09.07.2025 | 28,90 | 29,00 | 28,80 | 28,90 | -0,34% | - |
| 08.07.2025 | 29,00 | 29,10 | 28,90 | 29,00 | 0,35% | - |
| 07.07.2025 | 28,90 | 29,10 | 28,80 | 28,90 | -0,34% | - |
| 04.07.2025 | 29,40 | 29,60 | 28,90 | 29,00 | -1,36% | - |
| 03.07.2025 | 28,90 | 29,40 | 28,90 | 29,40 | 1,73% | - |
| 02.07.2025 | 29,20 | 29,60 | 28,90 | 28,90 | -1,37% | - |
| 01.07.2025 | 28,90 | 29,40 | 28,90 | 29,30 | 0,69% | - |
| 30.06.2025 | 28,90 | 29,40 | 28,80 | 29,10 | 0,69% | - |
| 27.06.2025 | 30,00 | 30,10 | 28,80 | 28,90 | -3,34% | - |
| 26.06.2025 | 29,80 | 30,00 | 29,50 | 29,90 | 0,34% | - |
| 25.06.2025 | 29,40 | 30,60 | 29,40 | 29,80 | 1,36% | - |
| 24.06.2025 | 29,90 | 30,10 | 29,30 | 29,40 | -0,34% | - |