26,100€
-1,14%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 26,00 | 26,40 | 25,90 | 26,10 | -1,14% | - |
| 17.02.2026 | 26,60 | 26,60 | 26,40 | 26,40 | 2,33% | - |
| 16.02.2026 | 25,80 | 26,00 | 25,80 | 25,80 | -3,73% | - |
| 13.02.2026 | 27,00 | 27,00 | 26,80 | 26,80 | -3,94% | - |
| 12.02.2026 | 27,90 | 27,90 | 27,70 | 27,90 | 8,14% | - |
| 11.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,18% | - |
| 10.02.2026 | 26,10 | 26,10 | 25,40 | 25,50 | -1,16% | 1,00 |
| 09.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 70,00 |
| 06.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 05.02.2026 | 26,00 | 26,10 | 26,00 | 26,00 | -1,89% | - |
| 04.02.2026 | 26,40 | 26,60 | 26,40 | 26,50 | 0,38% | - |
| 03.02.2026 | 26,40 | 26,50 | 26,40 | 26,40 | 0,76% | - |
| 02.02.2026 | 26,40 | 26,60 | 26,20 | 26,20 | -1,50% | 40,00 |
| 28.01.2026 | 26,70 | 26,80 | 26,60 | 26,60 | -1,12% | - |
| 27.01.2026 | 26,70 | 26,90 | 26,70 | 26,90 | 1,89% | - |
| 20.01.2026 | 26,60 | 26,60 | 26,40 | 26,40 | 0,38% | - |
| 19.01.2026 | 26,50 | 26,50 | 26,30 | 26,30 | -1,13% | - |
| 15.01.2026 | 26,50 | 26,60 | 26,50 | 26,60 | -3,62% | - |
| 14.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 40,00 |
| 12.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,08% | 30,00 |
| 09.01.2026 | 27,50 | 27,70 | 27,50 | 27,70 | 0,00% | - |
| 08.01.2026 | 27,50 | 27,70 | 27,50 | 27,70 | 1,84% | - |
| 06.01.2026 | 27,20 | 27,40 | 27,20 | 27,20 | -1,09% | - |
| 05.01.2026 | 27,70 | 27,70 | 27,50 | 27,50 | -0,36% | - |
| 29.12.2025 | 27,30 | 27,60 | 27,30 | 27,60 | 0,73% | - |
| 22.12.2025 | 27,30 | 27,40 | 27,30 | 27,40 | 0,37% | - |
| 19.12.2025 | 27,40 | 27,50 | 27,30 | 27,30 | 0,00% | - |
| 18.12.2025 | 27,40 | 27,40 | 27,30 | 27,30 | 0,37% | - |
| 16.12.2025 | 27,30 | 27,30 | 27,20 | 27,20 | -1,45% | - |
| 15.12.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 1,47% | 55,00 |
| 12.12.2025 | 27,20 | 27,40 | 27,20 | 27,20 | -1,09% | - |
| 10.12.2025 | 27,50 | 27,50 | 27,40 | 27,50 | -1,43% | - |
| 09.12.2025 | 27,70 | 27,90 | 27,70 | 27,90 | 0,36% | - |
| 08.12.2025 | 27,70 | 27,80 | 27,70 | 27,80 | 0,36% | - |
| 03.12.2025 | 27,80 | 27,80 | 27,70 | 27,70 | -1,42% | - |
| 02.12.2025 | 27,90 | 28,10 | 27,90 | 28,10 | 1,08% | - |
| 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% | - |