25,100€
-0,79%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 26,00 | 26,10 | 26,00 | 26,10 | 3,16% | - |
| 29.05.2026 | 25,20 | 25,30 | 25,20 | 25,30 | 0,40% | - |
| 28.05.2026 | 25,10 | 25,60 | 25,10 | 25,20 | 0,00% | - |
| 27.05.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 0,80% | - |
| 26.05.2026 | 25,80 | 25,80 | 25,00 | 25,00 | -3,10% | - |
| 25.05.2026 | 25,80 | 25,80 | 25,70 | 25,80 | 2,79% | - |
| 22.05.2026 | 26,30 | 26,40 | 25,10 | 25,10 | -3,83% | - |
| 21.05.2026 | 26,10 | 26,10 | 25,90 | 26,10 | -0,38% | - |
| 20.05.2026 | 26,30 | 26,30 | 26,10 | 26,20 | 3,15% | - |
| 19.05.2026 | 25,30 | 25,40 | 25,30 | 25,40 | 0,40% | - |
| 18.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -1,56% | - |
| 15.05.2026 | 25,40 | 25,70 | 25,40 | 25,70 | -1,53% | - |
| 13.05.2026 | 26,30 | 26,30 | 26,10 | 26,10 | 1,95% | - |
| 12.05.2026 | 25,50 | 25,60 | 25,50 | 25,60 | -0,39% | - |
| 11.05.2026 | 25,60 | 25,70 | 25,60 | 25,70 | 0,39% | - |
| 08.05.2026 | 25,70 | 25,70 | 25,60 | 25,60 | 0,00% | - |
| 07.05.2026 | 26,60 | 26,60 | 25,20 | 25,60 | -4,12% | 1.140,00 |
| 06.05.2026 | 26,00 | 26,70 | 25,20 | 26,70 | 2,69% | - |
| 05.05.2026 | 26,10 | 26,20 | 25,00 | 26,00 | 1,96% | - |
| 04.05.2026 | 25,40 | 25,50 | 25,40 | 25,50 | -0,78% | - |
| 30.04.2026 | 25,60 | 25,70 | 25,60 | 25,70 | -0,39% | - |
| 29.04.2026 | 25,20 | 26,00 | 25,20 | 25,80 | 0,00% | - |
| 28.04.2026 | 25,90 | 26,00 | 25,80 | 25,80 | -1,53% | - |
| 27.04.2026 | 26,30 | 26,30 | 26,20 | 26,20 | 0,77% | - |
| 24.04.2026 | 26,00 | 26,10 | 26,00 | 26,00 | 3,59% | - |
| 23.04.2026 | 25,40 | 25,40 | 25,00 | 25,10 | -2,71% | - |
| 22.04.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 21.04.2026 | 26,10 | 26,20 | 24,80 | 25,60 | -1,16% | - |
| 20.04.2026 | 25,50 | 25,90 | 25,50 | 25,90 | -1,15% | - |
| 17.04.2026 | 25,80 | 26,30 | 25,80 | 26,20 | -0,76% | - |
| 16.04.2026 | 26,40 | 26,50 | 26,40 | 26,40 | 2,33% | - |
| 15.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 14.04.2026 | 26,10 | 26,10 | 25,00 | 25,80 | -0,39% | - |
| 13.04.2026 | 25,50 | 25,90 | 25,50 | 25,90 | 0,00% | - |
| 10.04.2026 | 25,90 | 26,70 | 25,70 | 25,90 | 0,00% | - |
| 09.04.2026 | 25,90 | 26,10 | 25,90 | 25,90 | -4,07% | - |
| 08.04.2026 | 25,90 | 27,10 | 25,90 | 27,00 | 2,66% | - |
| 07.04.2026 | 25,80 | 26,30 | 25,80 | 26,30 | 1,94% | - |
| 02.04.2026 | 25,40 | 26,30 | 25,30 | 25,80 | 0,00% | - |
| 01.04.2026 | 25,70 | 25,80 | 25,70 | 25,80 | -0,77% | - |
| 31.03.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 1,17% | - |
| 30.03.2026 | 25,80 | 25,90 | 25,40 | 25,70 | 0,78% | - |
| 27.03.2026 | 25,60 | 25,60 | 25,50 | 25,50 | 1,19% | - |
| 26.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 25.03.2026 | 25,30 | 25,40 | 24,80 | 25,40 | 0,40% | - |
| 24.03.2026 | 25,40 | 25,40 | 24,60 | 25,30 | -0,78% | - |
| 23.03.2026 | 24,90 | 25,50 | 24,90 | 25,50 | 1,59% | - |
| 20.03.2026 | 25,60 | 25,80 | 25,00 | 25,10 | -0,40% | - |
| 19.03.2026 | 25,40 | 25,40 | 25,20 | 25,20 | -3,08% | - |
| 18.03.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 5,26% | - |
| 17.03.2026 | 25,00 | 25,00 | 24,70 | 24,70 | -3,89% | - |
| 16.03.2026 | 26,00 | 26,00 | 25,60 | 25,70 | -0,77% | - |
| 13.03.2026 | 26,10 | 26,10 | 25,90 | 25,90 | -0,38% | - |
| 12.03.2026 | 25,60 | 26,00 | 25,60 | 26,00 | -0,38% | - |
| 11.03.2026 | 26,00 | 26,10 | 26,00 | 26,10 | -1,88% | - |
| 10.03.2026 | 26,40 | 26,70 | 26,40 | 26,60 | 7,26% | - |
| 09.03.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -4,25% | - |
| 06.03.2026 | 25,80 | 25,90 | 25,80 | 25,90 | 0,00% | - |
| 05.03.2026 | 26,10 | 26,10 | 25,70 | 25,90 | 0,39% | - |
| 04.03.2026 | 26,10 | 26,10 | 25,70 | 25,80 | 0,00% | - |
| 03.03.2026 | 26,10 | 26,10 | 25,00 | 25,80 | -3,37% | 1,00 |
| 02.03.2026 | 26,50 | 26,90 | 26,20 | 26,70 | 0,38% | - |
| 27.02.2026 | 26,50 | 26,90 | 26,20 | 26,60 | -3,62% | - |
| 26.02.2026 | 27,80 | 27,80 | 27,60 | 27,60 | 1,47% | - |
| 25.02.2026 | 27,00 | 27,30 | 26,90 | 27,20 | 0,37% | - |
| 24.02.2026 | 27,10 | 27,30 | 27,10 | 27,10 | 0,00% | - |
| 23.02.2026 | 25,90 | 27,80 | 25,20 | 27,10 | 3,83% | - |
| 20.02.2026 | 26,00 | 26,40 | 25,90 | 26,10 | 0,38% | - |
| 19.02.2026 | 26,50 | 26,50 | 25,70 | 26,00 | -1,89% | 190,00 |
| 18.02.2026 | 26,40 | 26,90 | 26,10 | 26,50 | 0,38% | - |
| 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 |
| 30.01.2026 | 26,60 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 29.01.2026 | 26,60 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 28.01.2026 | 26,70 | 26,80 | 26,60 | 26,60 | -1,12% | - |
| 27.01.2026 | 26,70 | 26,90 | 26,70 | 26,90 | 0,75% | - |
| 26.01.2026 | 27,10 | 27,10 | 26,40 | 26,70 | -1,84% | - |
| 23.01.2026 | 27,00 | 27,30 | 26,90 | 27,20 | 0,74% | - |
| 22.01.2026 | 26,90 | 27,20 | 26,90 | 27,00 | 0,37% | - |
| 21.01.2026 | 26,80 | 26,90 | 26,60 | 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 | -2,59% | - |
| 16.01.2026 | 26,60 | 27,00 | 26,60 | 27,00 | 1,50% | 45,00 |
| 15.01.2026 | 26,50 | 26,60 | 26,50 | 26,60 | -3,62% | - |
| 14.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 40,00 |
| 13.01.2026 | 27,70 | 27,70 | 27,30 | 27,60 | 0,73% | 100,00 |
| 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 | 0,00% | - |
| 07.01.2026 | 27,70 | 27,70 | 27,40 | 27,70 | 1,84% | - |