13,428€
3,93%
Echtzeit-Aktienkurs Hudbay Minerals
Bid:
Ask:
Aktienkurse zur Hudbay Minerals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 12,95 | 13,86 | 12,95 | 13,41 | 3,79% | 1.127,00 |
| 18.11.2025 | 13,14 | 13,16 | 12,92 | 12,92 | -2,38% | 1.568,00 |
| 17.11.2025 | 13,48 | 13,70 | 13,22 | 13,24 | -3,11% | 1.550,00 |
| 14.11.2025 | 13,66 | 13,82 | 13,04 | 13,66 | -0,80% | 2.352,00 |
| 13.11.2025 | 14,77 | 14,97 | 13,63 | 13,77 | -6,71% | 1.875,00 |
| 12.11.2025 | 13,54 | 15,00 | 13,47 | 14,76 | 1,37% | 1.445,00 |
| 11.11.2025 | 14,48 | 14,68 | 14,27 | 14,56 | 0,62% | 2.306,00 |
| 10.11.2025 | 14,55 | 14,65 | 14,26 | 14,47 | 7,70% | 5.578,00 |
| 07.11.2025 | 13,72 | 13,77 | 13,44 | 13,44 | -0,78% | 1.567,00 |
| 06.11.2025 | 13,52 | 13,75 | 13,52 | 13,54 | 1,58% | 997,00 |
| 05.11.2025 | 13,08 | 13,33 | 12,74 | 13,33 | 1,64% | 1.679,00 |
| 04.11.2025 | 13,68 | 13,68 | 13,02 | 13,12 | -4,76% | 2.533,00 |
| 03.11.2025 | 13,77 | 14,08 | 13,33 | 13,77 | -0,65% | 7.099,00 |
| 31.10.2025 | 13,87 | 13,94 | 13,54 | 13,86 | -0,47% | 569,00 |
| 30.10.2025 | 14,23 | 14,28 | 13,93 | 13,93 | -1,59% | 634,00 |
| 29.10.2025 | 14,09 | 14,33 | 13,99 | 14,15 | 1,69% | 1.442,00 |
| 28.10.2025 | 13,14 | 13,92 | 12,85 | 13,92 | 4,55% | 343,00 |
| 27.10.2025 | 13,72 | 13,90 | 12,90 | 13,31 | -1,88% | 7.660,00 |
| 24.10.2025 | 13,19 | 13,57 | 13,18 | 13,57 | 1,23% | 378,00 |
| 23.10.2025 | 12,86 | 13,40 | 12,86 | 13,40 | 2,76% | 2.410,00 |
| 22.10.2025 | 13,10 | 13,25 | 12,73 | 13,04 | -0,31% | 4.125,00 |
| 21.10.2025 | 14,10 | 14,10 | 12,98 | 13,08 | -8,69% | 17.106,00 |
| 20.10.2025 | 14,21 | 14,70 | 14,05 | 14,33 | 1,38% | 2.230,00 |
| 17.10.2025 | 14,88 | 14,88 | 13,93 | 14,13 | -2,89% | 4.280,00 |
| 16.10.2025 | 15,01 | 15,17 | 14,55 | 14,55 | -2,38% | 3.519,00 |
| 15.10.2025 | 15,00 | 15,32 | 14,54 | 14,91 | 1,12% | 7.625,00 |
| 14.10.2025 | 15,21 | 15,40 | 14,25 | 14,74 | -3,57% | 9.584,00 |
| 13.10.2025 | 14,12 | 15,48 | 13,80 | 15,29 | 7,04% | 9.697,00 |
| 10.10.2025 | 14,74 | 14,97 | 14,15 | 14,28 | -3,61% | 5.746,00 |
| 09.10.2025 | 14,93 | 15,30 | 14,66 | 14,82 | 1,30% | 8.010,00 |
| 08.10.2025 | 13,68 | 14,83 | 13,55 | 14,63 | 6,87% | 5.707,00 |
| 07.10.2025 | 13,63 | 14,00 | 13,48 | 13,69 | 2,62% | 10.300,00 |
| 06.10.2025 | 13,53 | 13,93 | 13,34 | 13,34 | -0,34% | 5.052,00 |
| 03.10.2025 | 13,49 | 13,49 | 13,18 | 13,38 | 2,80% | 4.343,00 |
| 02.10.2025 | 13,27 | 13,36 | 12,95 | 13,02 | -1,59% | 3.344,00 |
| 01.10.2025 | 12,98 | 13,23 | 12,98 | 13,23 | 3,60% | 6.033,00 |
| 30.09.2025 | 13,12 | 13,12 | 12,67 | 12,77 | -0,93% | 3.168,00 |
| 29.09.2025 | 12,10 | 13,19 | 12,00 | 12,89 | 7,33% | 5.748,00 |
| 26.09.2025 | 12,01 | 12,09 | 11,90 | 12,01 | -0,58% | 1.733,00 |
| 25.09.2025 | 11,99 | 12,35 | 11,99 | 12,08 | 0,04% | 1.280,00 |
| 24.09.2025 | 11,28 | 12,13 | 11,28 | 12,07 | 7,34% | 12.102,00 |
| 23.09.2025 | 11,99 | 12,35 | 11,11 | 11,25 | -4,78% | 6.567,00 |
| 22.09.2025 | 11,90 | 11,90 | 11,77 | 11,81 | -0,71% | 2.946,00 |
| 19.09.2025 | 11,69 | 11,90 | 11,65 | 11,90 | 2,72% | 266,00 |
| 18.09.2025 | 11,55 | 11,58 | 11,31 | 11,58 | 2,48% | 1.187,00 |
| 17.09.2025 | 11,62 | 11,62 | 11,26 | 11,30 | -0,57% | 1.451,00 |
| 16.09.2025 | 11,90 | 11,90 | 11,37 | 11,37 | -2,86% | 3.110,00 |
| 15.09.2025 | 11,60 | 11,77 | 11,51 | 11,70 | 0,91% | 4.733,00 |
| 12.09.2025 | 11,70 | 11,70 | 11,47 | 11,60 | 1,49% | 5.677,00 |
| 11.09.2025 | 11,61 | 11,68 | 11,39 | 11,43 | -1,68% | 4.061,00 |
| 10.09.2025 | 11,32 | 11,62 | 10,52 | 11,62 | 3,06% | 3.966,00 |
| 09.09.2025 | 11,49 | 11,70 | 11,11 | 11,28 | 1,90% | 10.773,00 |
| 08.09.2025 | 11,20 | 11,32 | 10,91 | 11,07 | 2,83% | 60.595,00 |
| 05.09.2025 | 10,70 | 11,00 | 10,56 | 10,76 | 1,56% | 5.143,00 |
| 04.09.2025 | 10,78 | 10,78 | 10,44 | 10,60 | 1,83% | 3.609,00 |
| 03.09.2025 | 10,52 | 10,65 | 10,41 | 10,41 | 1,76% | 1.882,00 |
| 02.09.2025 | 10,38 | 10,41 | 10,21 | 10,23 | -0,73% | 3.408,00 |
| 01.09.2025 | 10,35 | 10,38 | 10,30 | 10,30 | 0,98% | 1.428,00 |
| 29.08.2025 | 10,07 | 10,22 | 10,01 | 10,20 | -0,15% | 3.091,00 |
| 28.08.2025 | 9,86 | 10,24 | 9,86 | 10,22 | 3,29% | 5.213,00 |
| 27.08.2025 | 10,16 | 10,20 | 9,80 | 9,89 | -1,88% | 10.077,00 |
| 26.08.2025 | 10,23 | 10,33 | 10,00 | 10,08 | -0,44% | 10.751,00 |
| 25.08.2025 | 10,14 | 10,48 | 9,89 | 10,13 | 0,00% | 9.217,00 |
| 22.08.2025 | 9,94 | 10,13 | 9,63 | 10,13 | 4,45% | 6.519,00 |
| 21.08.2025 | 9,54 | 9,79 | 9,50 | 9,69 | 2,19% | 13.401,00 |
| 20.08.2025 | 9,38 | 9,49 | 9,24 | 9,49 | 2,77% | 2.142,00 |
| 19.08.2025 | 9,46 | 9,49 | 9,23 | 9,23 | -1,26% | 1.766,00 |
| 18.08.2025 | 9,34 | 9,35 | 9,34 | 9,35 | 0,06% | 2,00 |
| 15.08.2025 | 9,56 | 9,67 | 9,31 | 9,34 | -2,28% | 1.778,00 |
| 14.08.2025 | 9,81 | 9,81 | 9,29 | 9,56 | 0,95% | 6.753,00 |
| 13.08.2025 | 8,55 | 10,21 | 8,55 | 9,47 | 10,94% | 25.930,00 |
| 12.08.2025 | 8,23 | 8,54 | 8,16 | 8,54 | 4,48% | 577,00 |
| 11.08.2025 | 8,34 | 8,34 | 8,17 | 8,17 | -1,80% | 1.375,00 |
| 08.08.2025 | 8,14 | 8,39 | 8,12 | 8,32 | 2,54% | 2.340,00 |
| 07.08.2025 | 7,90 | 8,11 | 7,80 | 8,11 | 3,47% | 3.612,00 |
| 06.08.2025 | 8,03 | 8,03 | 7,76 | 7,84 | -0,08% | 1.175,00 |
| 05.08.2025 | 8,00 | 8,00 | 7,85 | 7,85 | -2,75% | 405,00 |
| 04.08.2025 | 7,74 | 8,07 | 7,68 | 8,07 | 2,15% | 2.946,00 |
| 01.08.2025 | 8,19 | 8,20 | 7,90 | 7,90 | -4,08% | 1.387,00 |
| 31.07.2025 | 8,12 | 8,26 | 8,01 | 8,24 | 4,54% | 1.586,00 |
| 30.07.2025 | 8,61 | 8,63 | 7,82 | 7,88 | -6,66% | 14.776,00 |
| 29.07.2025 | 8,65 | 8,65 | 8,44 | 8,44 | 0,62% | 5.380,00 |
| 28.07.2025 | 8,53 | 8,56 | 8,35 | 8,39 | 0,43% | 1.720,00 |
| 25.07.2025 | 8,67 | 9,10 | 8,35 | 8,35 | -4,81% | 17.898,00 |
| 24.07.2025 | 8,77 | 8,77 | 8,77 | 8,77 | -0,97% | 11,00 |
| 23.07.2025 | 8,49 | 8,86 | 8,49 | 8,86 | 3,24% | 1.909,00 |
| 22.07.2025 | 8,54 | 8,58 | 8,54 | 8,58 | 1,30% | 101,00 |
| 21.07.2025 | 8,42 | 8,56 | 8,42 | 8,47 | 0,36% | 1.240,00 |
| 18.07.2025 | 8,57 | 8,57 | 8,44 | 8,44 | 0,14% | 527,00 |
| 17.07.2025 | 8,62 | 8,62 | 8,31 | 8,43 | -3,61% | 7.336,00 |
| 16.07.2025 | 8,75 | 8,82 | 8,71 | 8,75 | -1,44% | 1.111,00 |
| 15.07.2025 | 8,90 | 9,07 | 8,79 | 8,87 | -1,40% | 2.215,00 |
| 14.07.2025 | 9,06 | 9,06 | 8,85 | 9,00 | 2,16% | 4.112,00 |
| 11.07.2025 | 9,21 | 9,21 | 8,77 | 8,81 | -3,36% | 1.133,00 |
| 10.07.2025 | 9,05 | 9,28 | 9,05 | 9,12 | -0,26% | 2.022,00 |
| 09.07.2025 | 9,32 | 9,48 | 9,14 | 9,14 | -1,10% | 2.455,00 |
| 08.07.2025 | 9,32 | 9,32 | 8,93 | 9,24 | -0,30% | 3.448,00 |
| 07.07.2025 | 8,91 | 9,27 | 8,91 | 9,27 | 1,22% | 3.285,00 |
| 04.07.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 0,90% | 110,00 |
| 03.07.2025 | 9,22 | 9,25 | 8,94 | 9,08 | -0,87% | 6.733,00 |