19,375€
-0,44%
Echtzeit-Aktienkurs Hudbay Minerals
Bid:
Ask:
Aktienkurse zur Hudbay Minerals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,13 | 19,60 | 17,81 | 19,60 | 0,69% | 9.713,00 |
| 06.03.2026 | 20,02 | 20,18 | 18,89 | 19,46 | -0,71% | 6.181,00 |
| 05.03.2026 | 21,50 | 21,69 | 19,32 | 19,60 | -7,98% | 7.899,00 |
| 04.03.2026 | 21,31 | 22,34 | 21,30 | 21,30 | -1,62% | 11.437,00 |
| 03.03.2026 | 22,73 | 22,87 | 20,53 | 21,65 | -4,16% | 16.188,00 |
| 02.03.2026 | 24,36 | 24,49 | 22,21 | 22,59 | -5,99% | 10.229,00 |
| 27.02.2026 | 23,94 | 24,21 | 23,51 | 24,03 | 2,39% | 3.118,00 |
| 26.02.2026 | 23,55 | 23,88 | 23,10 | 23,47 | -0,84% | 7.644,00 |
| 25.02.2026 | 23,94 | 24,30 | 23,51 | 23,67 | -0,17% | 11.125,00 |
| 24.02.2026 | 22,20 | 23,71 | 22,03 | 23,71 | 6,85% | 23.080,00 |
| 23.02.2026 | 21,03 | 22,20 | 20,79 | 22,19 | 4,33% | 3.875,00 |
| 20.02.2026 | 21,22 | 21,39 | 19,68 | 21,27 | 1,67% | 5.767,00 |
| 19.02.2026 | 21,02 | 21,18 | 20,85 | 20,92 | -2,24% | 1.618,00 |
| 18.02.2026 | 21,09 | 21,69 | 21,09 | 21,40 | 0,09% | 1.777,00 |
| 17.02.2026 | 21,93 | 21,94 | 20,09 | 21,38 | -1,79% | 4.289,00 |
| 16.02.2026 | 22,19 | 22,19 | 21,67 | 21,77 | -1,40% | 1.302,00 |
| 13.02.2026 | 21,55 | 22,08 | 21,04 | 22,08 | 3,91% | 325,00 |
| 12.02.2026 | 22,44 | 22,60 | 20,58 | 21,25 | -4,49% | 6.778,00 |
| 11.02.2026 | 21,18 | 22,41 | 21,18 | 22,25 | 4,85% | 2.878,00 |
| 10.02.2026 | 21,69 | 21,79 | 21,14 | 21,22 | -1,99% | 1.853,00 |
| 09.02.2026 | 21,02 | 21,87 | 20,72 | 21,65 | 4,44% | 6.687,00 |
| 06.02.2026 | 19,80 | 20,85 | 19,80 | 20,73 | 4,70% | 4.971,00 |
| 05.02.2026 | 21,96 | 22,04 | 19,80 | 19,80 | -8,67% | 6.351,00 |
| 04.02.2026 | 22,40 | 22,83 | 20,91 | 21,68 | -2,17% | 7.763,00 |
| 03.02.2026 | 20,88 | 22,16 | 20,88 | 22,16 | 8,63% | 6.224,00 |
| 02.02.2026 | 19,89 | 20,76 | 18,01 | 20,40 | 1,24% | 18.777,00 |
| 30.01.2026 | 22,81 | 22,81 | 19,50 | 20,15 | -9,96% | 20.387,00 |
| 29.01.2026 | 23,28 | 24,30 | 21,80 | 22,38 | 0,54% | 16.759,00 |
| 28.01.2026 | 22,00 | 22,70 | 21,99 | 22,26 | 2,06% | 9.941,00 |
| 27.01.2026 | 21,46 | 22,10 | 21,32 | 21,81 | 2,68% | 4.710,00 |
| 26.01.2026 | 21,48 | 22,40 | 21,24 | 21,24 | -0,14% | 11.045,00 |
| 23.01.2026 | 20,87 | 21,42 | 20,61 | 21,27 | 2,36% | 9.114,00 |
| 22.01.2026 | 21,28 | 21,28 | 20,48 | 20,78 | 2,47% | 4.009,00 |
| 21.01.2026 | 21,37 | 21,68 | 20,28 | 20,28 | -4,29% | 11.282,00 |
| 20.01.2026 | 19,83 | 21,19 | 19,26 | 21,19 | 5,11% | 11.940,00 |
| 19.01.2026 | 19,59 | 20,20 | 19,30 | 20,16 | 3,46% | 2.906,00 |
| 16.01.2026 | 19,99 | 19,99 | 19,08 | 19,49 | -0,36% | 6.382,00 |
| 15.01.2026 | 19,96 | 20,00 | 19,43 | 19,56 | -0,76% | 7.120,00 |
| 14.01.2026 | 19,50 | 19,92 | 19,41 | 19,71 | 1,57% | 8.573,00 |
| 13.01.2026 | 19,50 | 20,07 | 19,00 | 19,40 | 1,04% | 9.873,00 |
| 12.01.2026 | 18,66 | 19,50 | 18,66 | 19,20 | 2,92% | 7.922,00 |
| 09.01.2026 | 18,23 | 18,70 | 18,02 | 18,66 | 4,04% | 25.079,00 |
| 08.01.2026 | 18,26 | 18,39 | 17,69 | 17,93 | -1,65% | 4.415,00 |
| 07.01.2026 | 18,28 | 18,60 | 17,26 | 18,23 | -1,59% | 5.939,00 |
| 06.01.2026 | 18,11 | 18,90 | 18,11 | 18,53 | 2,32% | 5.651,00 |
| 05.01.2026 | 17,31 | 18,32 | 17,31 | 18,11 | 6,50% | 7.414,00 |
| 02.01.2026 | 16,82 | 17,63 | 16,82 | 17,00 | 0,24% | 3.830,00 |
| 30.12.2025 | 16,72 | 17,22 | 16,72 | 16,96 | 1,92% | 1.342,00 |
| 29.12.2025 | 17,15 | 17,40 | 16,26 | 16,64 | -1,39% | 6.444,00 |
| 23.12.2025 | 16,85 | 17,19 | 16,83 | 16,88 | 0,39% | 2.712,00 |
| 22.12.2025 | 16,57 | 16,85 | 16,40 | 16,81 | 2,78% | 5.675,00 |
| 19.12.2025 | 16,33 | 16,77 | 16,09 | 16,36 | 0,71% | 3.288,00 |
| 18.12.2025 | 16,40 | 16,98 | 16,17 | 16,24 | -0,25% | 5.659,00 |
| 17.12.2025 | 15,94 | 16,38 | 15,71 | 16,28 | 1,56% | 2.768,00 |
| 16.12.2025 | 15,94 | 16,03 | 15,26 | 16,03 | -0,03% | 932,00 |
| 15.12.2025 | 16,03 | 16,50 | 15,80 | 16,04 | 1,42% | 2.433,00 |
| 12.12.2025 | 15,94 | 16,14 | 15,72 | 15,81 | -0,06% | 2.013,00 |
| 11.12.2025 | 15,67 | 16,13 | 15,11 | 15,82 | -0,22% | 4.075,00 |
| 10.12.2025 | 15,01 | 15,86 | 15,01 | 15,86 | 4,41% | 2.879,00 |
| 09.12.2025 | 14,92 | 15,19 | 14,44 | 15,19 | 2,05% | 1.484,00 |
| 08.12.2025 | 15,11 | 15,19 | 14,88 | 14,88 | -1,46% | 861,00 |
| 05.12.2025 | 14,90 | 15,52 | 14,90 | 15,10 | 1,31% | 3.557,00 |
| 04.12.2025 | 14,79 | 15,03 | 14,77 | 14,91 | -0,63% | 2.856,00 |
| 03.12.2025 | 14,24 | 15,00 | 14,24 | 15,00 | 7,87% | 8.278,00 |
| 02.12.2025 | 14,67 | 14,72 | 13,85 | 13,91 | -4,86% | 1.563,00 |
| 01.12.2025 | 14,88 | 14,99 | 14,56 | 14,62 | -0,88% | 3.396,00 |
| 28.11.2025 | 14,31 | 14,75 | 14,31 | 14,75 | 3,47% | 1.768,00 |
| 27.11.2025 | 14,18 | 14,25 | 13,78 | 14,25 | -1,52% | 3.100,00 |
| 26.11.2025 | 13,75 | 14,52 | 13,75 | 14,47 | 5,54% | 1.050,00 |
| 25.11.2025 | 13,72 | 13,93 | 13,66 | 13,71 | 3,86% | 6.050,00 |
| 24.11.2025 | 13,03 | 13,48 | 12,99 | 13,20 | 0,84% | 234,00 |
| 21.11.2025 | 12,64 | 13,09 | 12,44 | 13,09 | 4,30% | 18.497,00 |
| 20.11.2025 | 13,41 | 13,73 | 12,54 | 12,55 | -6,41% | 3.181,00 |
| 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 |