30,200€
1,00%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 30,40 | 30,80 | 30,00 | 30,20 | 1,00% | - |
| 30.04.2025 | 30,50 | 30,50 | 29,80 | 29,90 | -1,97% | - |
| 29.04.2025 | 30,00 | 30,60 | 29,90 | 30,50 | 1,67% | - |
| 28.04.2025 | 29,60 | 30,10 | 29,50 | 30,00 | 0,67% | - |
| 25.04.2025 | 30,60 | 30,70 | 29,80 | 29,80 | -2,30% | - |
| 24.04.2025 | 30,60 | 30,70 | 30,50 | 30,50 | 0,00% | - |
| 23.04.2025 | 31,20 | 31,20 | 30,00 | 30,50 | 0,00% | - |
| 22.04.2025 | 29,90 | 30,50 | 29,90 | 30,50 | 0,66% | 30,00 |
| 17.04.2025 | 31,10 | 31,10 | 29,80 | 30,30 | -1,30% | - |
| 16.04.2025 | 29,80 | 30,70 | 29,40 | 30,70 | 2,33% | - |
| 15.04.2025 | 29,90 | 30,00 | 29,80 | 30,00 | 0,67% | - |
| 14.04.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -0,67% | - |
| 11.04.2025 | 29,60 | 30,00 | 29,50 | 30,00 | 1,69% | - |
| 10.04.2025 | 29,40 | 29,90 | 29,30 | 29,50 | -1,01% | - |
| 09.04.2025 | 29,10 | 29,80 | 28,90 | 29,80 | 1,02% | - |
| 08.04.2025 | 28,90 | 29,80 | 28,90 | 29,50 | 2,43% | - |
| 07.04.2025 | 28,70 | 29,70 | 28,50 | 28,80 | -2,70% | 23,00 |
| 04.04.2025 | 29,90 | 29,90 | 29,40 | 29,60 | -1,00% | - |
| 03.04.2025 | 29,40 | 30,10 | 29,20 | 29,90 | -0,99% | 149,00 |
| 02.04.2025 | 29,90 | 30,20 | 29,70 | 30,20 | 0,33% | - |
| 01.04.2025 | 29,90 | 30,10 | 29,70 | 30,10 | 0,33% | - |
| 31.03.2025 | 29,80 | 30,10 | 29,30 | 30,00 | 0,00% | - |
| 28.03.2025 | 29,90 | 30,10 | 29,90 | 30,00 | -0,33% | - |
| 27.03.2025 | 29,90 | 30,30 | 29,90 | 30,10 | 0,33% | - |
| 26.03.2025 | 29,80 | 30,40 | 29,80 | 30,00 | 0,00% | - |
| 25.03.2025 | 29,20 | 30,60 | 29,20 | 30,00 | 1,35% | - |
| 24.03.2025 | 29,60 | 29,90 | 29,40 | 29,60 | 0,00% | - |
| 21.03.2025 | 29,70 | 29,90 | 29,30 | 29,60 | -1,66% | - |
| 20.03.2025 | 29,80 | 30,20 | 29,60 | 30,10 | 0,33% | - |
| 19.03.2025 | 30,40 | 30,40 | 29,80 | 30,00 | -1,96% | 30,00 |
| 18.03.2025 | 28,00 | 30,60 | 27,90 | 30,60 | 7,75% | - |
| 17.03.2025 | 28,40 | 28,50 | 28,20 | 28,40 | -0,70% | - |
| 14.03.2025 | 28,70 | 29,10 | 28,10 | 28,60 | 0,35% | - |
| 13.03.2025 | 27,70 | 28,90 | 27,50 | 28,50 | 2,15% | - |
| 12.03.2025 | 27,80 | 28,20 | 27,40 | 27,90 | 0,36% | - |
| 11.03.2025 | 28,30 | 28,50 | 27,80 | 27,80 | -1,07% | - |
| 10.03.2025 | 27,20 | 29,00 | 26,50 | 28,10 | 3,31% | 300,00 |
| 07.03.2025 | 26,00 | 28,00 | 25,80 | 27,20 | 4,62% | 100,00 |
| 06.03.2025 | 23,80 | 26,30 | 23,60 | 26,00 | 9,24% | 53,00 |
| 05.03.2025 | 22,80 | 23,80 | 19,90 | 23,80 | 5,31% | 47,00 |
| 04.03.2025 | 33,60 | 33,60 | 21,90 | 22,60 | -32,54% | 460,00 |
| 03.03.2025 | 35,40 | 35,50 | 33,50 | 33,50 | -5,10% | - |
| 28.02.2025 | 37,50 | 37,70 | 34,80 | 35,30 | -6,37% | 778,00 |
| 27.02.2025 | 37,70 | 38,10 | 37,70 | 37,70 | 0,00% | 50,00 |
| 26.02.2025 | 37,90 | 37,90 | 37,70 | 37,70 | 0,00% | - |
| 25.02.2025 | 37,90 | 37,90 | 37,70 | 37,70 | 0,00% | - |
| 24.02.2025 | 38,50 | 38,50 | 37,70 | 37,70 | -0,26% | - |
| 21.02.2025 | 37,70 | 37,90 | 37,70 | 37,80 | 0,27% | - |
| 20.02.2025 | 37,70 | 37,90 | 37,70 | 37,70 | 0,00% | - |
| 19.02.2025 | 37,70 | 37,70 | 37,50 | 37,70 | 0,00% | - |
| 18.02.2025 | 37,70 | 37,70 | 37,50 | 37,70 | 0,00% | - |
| 17.02.2025 | 37,80 | 37,80 | 37,70 | 37,70 | -0,26% | - |
| 14.02.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 0,27% | - |
| 13.02.2025 | 37,90 | 38,00 | 37,50 | 37,70 | 0,00% | - |
| 12.02.2025 | 37,50 | 37,90 | 37,50 | 37,70 | 0,53% | - |
| 11.02.2025 | 37,50 | 37,70 | 37,50 | 37,50 | 0,00% | - |
| 10.02.2025 | 37,60 | 37,80 | 37,50 | 37,50 | -0,53% | - |
| 07.02.2025 | 37,60 | 37,70 | 37,60 | 37,70 | 0,27% | - |
| 06.02.2025 | 37,60 | 37,70 | 37,60 | 37,60 | 0,00% | - |
| 05.02.2025 | 37,50 | 37,70 | 37,50 | 37,60 | -0,27% | - |
| 04.02.2025 | 37,70 | 37,80 | 37,60 | 37,70 | 0,00% | - |
| 03.02.2025 | 36,80 | 37,70 | 36,70 | 37,70 | 0,53% | 190,00 |
| 31.01.2025 | 37,60 | 37,90 | 37,50 | 37,50 | -0,53% | 30,00 |
| 30.01.2025 | 37,50 | 37,90 | 36,80 | 37,70 | 0,00% | - |
| 29.01.2025 | 37,70 | 37,70 | 37,60 | 37,70 | 0,00% | - |
| 28.01.2025 | 37,30 | 37,70 | 37,30 | 37,70 | 1,07% | - |
| 27.01.2025 | 37,10 | 37,30 | 36,90 | 37,30 | 0,00% | - |
| 24.01.2025 | 36,80 | 37,30 | 36,80 | 37,30 | 0,54% | - |
| 23.01.2025 | 37,40 | 37,50 | 37,00 | 37,10 | -0,80% | 452,00 |
| 22.01.2025 | 37,60 | 37,60 | 36,80 | 37,40 | -0,27% | - |
| 21.01.2025 | 37,30 | 37,50 | 37,30 | 37,50 | 0,00% | - |
| 20.01.2025 | 37,70 | 37,70 | 37,50 | 37,50 | -0,27% | - |
| 17.01.2025 | 37,50 | 37,80 | 37,50 | 37,60 | 0,27% | - |
| 16.01.2025 | 37,30 | 37,70 | 37,20 | 37,50 | 0,00% | 270,00 |
| 15.01.2025 | 37,60 | 37,60 | 37,40 | 37,50 | -0,27% | - |
| 14.01.2025 | 37,60 | 37,80 | 37,20 | 37,60 | 0,00% | 30,00 |
| 13.01.2025 | 37,40 | 37,70 | 37,20 | 37,60 | 0,00% | - |
| 10.01.2025 | 37,60 | 37,70 | 37,50 | 37,60 | 0,00% | 120,00 |
| 09.01.2025 | 37,70 | 37,70 | 37,40 | 37,60 | -0,27% | - |
| 08.01.2025 | 37,80 | 37,90 | 37,50 | 37,70 | -0,26% | - |
| 07.01.2025 | 37,90 | 37,90 | 37,50 | 37,80 | 0,27% | - |
| 06.01.2025 | 37,90 | 38,10 | 37,50 | 37,70 | -0,53% | - |
| 03.01.2025 | 37,70 | 37,90 | 37,30 | 37,90 | 0,53% | - |
| 02.01.2025 | 37,70 | 37,70 | 37,50 | 37,70 | 0,00% | - |
| 30.12.2024 | 37,70 | 37,80 | 37,70 | 37,70 | 0,00% | - |
| 27.12.2024 | 37,70 | 37,80 | 37,50 | 37,70 | 0,27% | - |
| 23.12.2024 | 37,80 | 38,00 | 37,50 | 37,60 | -0,27% | - |
| 20.12.2024 | 37,60 | 37,90 | 37,60 | 37,70 | -0,26% | 214,00 |
| 19.12.2024 | 37,70 | 37,80 | 37,40 | 37,80 | 0,53% | 132,00 |
| 18.12.2024 | 37,70 | 37,70 | 37,50 | 37,60 | -0,27% | 125,00 |
| 17.12.2024 | 37,90 | 38,30 | 37,20 | 37,70 | -0,53% | - |
| 16.12.2024 | 37,90 | 38,20 | 37,80 | 37,90 | 0,00% | 70,00 |
| 13.12.2024 | 37,90 | 38,00 | 37,90 | 37,90 | 0,00% | 60,00 |
| 12.12.2024 | 37,60 | 37,90 | 37,60 | 37,90 | 0,53% | - |
| 11.12.2024 | 37,80 | 37,90 | 37,60 | 37,70 | -0,26% | 103,00 |
| 10.12.2024 | 37,70 | 37,90 | 37,70 | 37,80 | 0,27% | - |
| 09.12.2024 | 37,90 | 38,00 | 37,70 | 37,70 | -0,26% | - |
| 06.12.2024 | 37,70 | 38,10 | 37,60 | 37,80 | 0,27% | - |
| 05.12.2024 | 37,70 | 37,80 | 37,60 | 37,70 | -0,26% | - |
| 04.12.2024 | 37,90 | 37,90 | 37,70 | 37,80 | -0,26% | - |