3,078€
-4,20%
Echtzeit-Aktienkurs HOCHSCHILD MNG PLC LS-,25
Bid:
Ask:
Aktienkurse zur HOCHSCHILD MNG PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 3,23 | 3,24 | 3,05 | 3,08 | -4,20% | 13.451,00 |
| 15.07.2025 | 3,38 | 3,40 | 3,19 | 3,21 | -4,10% | 3.775,00 |
| 14.07.2025 | 3,33 | 3,49 | 3,31 | 3,35 | 0,98% | 27.157,00 |
| 11.07.2025 | 3,22 | 3,35 | 3,15 | 3,32 | 3,59% | 2.615,00 |
| 10.07.2025 | 3,09 | 3,25 | 3,08 | 3,20 | 4,15% | 5.881,00 |
| 09.07.2025 | 3,13 | 3,15 | 3,00 | 3,08 | -2,77% | - |
| 08.07.2025 | 3,16 | 3,31 | 3,12 | 3,16 | -0,55% | 3.150,00 |
| 07.07.2025 | 3,14 | 3,21 | 3,11 | 3,18 | -0,16% | 9.738,00 |
| 04.07.2025 | 3,25 | 3,26 | 3,14 | 3,19 | -1,32% | 3.350,00 |
| 03.07.2025 | 3,14 | 3,26 | 3,13 | 3,23 | 2,95% | 7.106,00 |
| 02.07.2025 | 3,11 | 3,19 | 3,08 | 3,14 | 0,56% | 4.000,00 |
| 01.07.2025 | 3,10 | 3,14 | 3,05 | 3,12 | 2,21% | 3.019,00 |
| 30.06.2025 | 2,99 | 3,06 | 2,94 | 3,05 | 3,13% | 3.049,00 |
| 27.06.2025 | 2,98 | 3,04 | 2,94 | 2,96 | -2,39% | 1.919,00 |
| 26.06.2025 | 2,96 | 3,10 | 2,95 | 3,03 | 2,80% | 8.521,00 |
| 25.06.2025 | 2,96 | 2,96 | 2,88 | 2,95 | 0,17% | 1.239,00 |
| 24.06.2025 | 2,84 | 2,94 | 2,82 | 2,94 | 0,34% | - |
| 23.06.2025 | 2,88 | 2,96 | 2,84 | 2,93 | 1,56% | 2.420,00 |
| 20.06.2025 | 2,82 | 2,94 | 2,81 | 2,89 | 0,79% | 7.050,00 |
| 19.06.2025 | 2,86 | 2,87 | 2,77 | 2,87 | 1,15% | 31.827,00 |
| 18.06.2025 | 2,92 | 2,97 | 2,83 | 2,83 | -2,33% | 6.148,00 |
| 17.06.2025 | 2,85 | 2,91 | 2,83 | 2,90 | 1,84% | 2.488,00 |
| 16.06.2025 | 3,02 | 3,04 | 2,82 | 2,85 | -6,41% | 10.160,00 |
| 13.06.2025 | 2,98 | 3,06 | 2,88 | 3,04 | 3,93% | 35.205,00 |
| 12.06.2025 | 2,99 | 2,99 | 2,81 | 2,93 | -0,68% | 17.577,00 |
| 11.06.2025 | 2,80 | 2,97 | 2,80 | 2,95 | 2,97% | 27.945,00 |
| 10.06.2025 | 3,57 | 3,57 | 2,72 | 2,86 | -20,15% | 65.651,00 |
| 09.06.2025 | 3,55 | 3,65 | 3,55 | 3,59 | 0,84% | 3.350,00 |
| 06.06.2025 | 3,76 | 3,76 | 3,56 | 3,56 | -4,76% | 5.215,00 |
| 05.06.2025 | 3,39 | 3,75 | 3,38 | 3,73 | 9,46% | 9.617,00 |
| 04.06.2025 | 3,40 | 3,45 | 3,34 | 3,41 | 0,44% | 10.450,00 |
| 03.06.2025 | 3,41 | 3,42 | 3,34 | 3,40 | -1,45% | 4.223,00 |
| 02.06.2025 | 3,39 | 3,47 | 3,30 | 3,45 | 3,61% | 9.760,00 |
| 30.05.2025 | 3,24 | 3,36 | 3,22 | 3,33 | 1,53% | 1.670,00 |
| 29.05.2025 | 3,24 | 3,35 | 3,23 | 3,28 | -0,23% | 10,00 |
| 28.05.2025 | 3,32 | 3,33 | 3,26 | 3,28 | -0,76% | 3.258,00 |
| 27.05.2025 | 3,41 | 3,43 | 3,24 | 3,31 | -3,99% | 5.102,00 |
| 26.05.2025 | 3,44 | 3,49 | 3,39 | 3,45 | -0,65% | 6.865,00 |
| 23.05.2025 | 3,27 | 3,48 | 3,26 | 3,47 | 8,44% | 3,00 |
| 22.05.2025 | 3,34 | 3,34 | 3,19 | 3,20 | -3,25% | 2.100,00 |
| 21.05.2025 | 3,30 | 3,36 | 3,26 | 3,31 | 1,23% | 2.186,00 |
| 20.05.2025 | 3,16 | 3,29 | 3,15 | 3,27 | 2,03% | 2.057,00 |
| 19.05.2025 | 3,18 | 3,25 | 3,15 | 3,20 | 2,56% | 2.436,00 |
| 16.05.2025 | 3,30 | 3,32 | 3,07 | 3,12 | -6,31% | 1.548,00 |
| 15.05.2025 | 3,16 | 3,33 | 3,14 | 3,33 | 2,62% | 374,00 |
| 14.05.2025 | 3,28 | 3,38 | 3,21 | 3,25 | -1,29% | 1.000,00 |
| 13.05.2025 | 3,40 | 3,42 | 3,25 | 3,29 | -1,87% | 7.878,00 |
| 12.05.2025 | 3,37 | 3,47 | 3,25 | 3,35 | -2,55% | 5.322,00 |
| 09.05.2025 | 3,42 | 3,53 | 3,40 | 3,44 | 1,78% | 3.700,00 |
| 08.05.2025 | 3,41 | 3,49 | 3,34 | 3,38 | -1,46% | 11.533,00 |
| 07.05.2025 | 3,53 | 3,59 | 3,41 | 3,43 | -3,86% | 5.949,00 |
| 06.05.2025 | 3,41 | 3,57 | 3,36 | 3,57 | 6,74% | 11.600,00 |
| 05.05.2025 | 3,27 | 3,36 | 3,26 | 3,34 | 3,97% | 5.938,00 |
| 02.05.2025 | 3,20 | 3,32 | 3,14 | 3,21 | -2,50% | 13.967,00 |
| 30.04.2025 | 3,28 | 3,35 | 3,24 | 3,30 | -0,45% | 43,00 |
| 29.04.2025 | 3,20 | 3,32 | 3,19 | 3,31 | 1,07% | 7.292,00 |
| 28.04.2025 | 3,20 | 3,28 | 3,18 | 3,28 | 1,39% | 3.125,00 |
| 25.04.2025 | 3,20 | 3,23 | 3,09 | 3,23 | -1,67% | 8.346,00 |
| 24.04.2025 | 3,32 | 3,36 | 3,15 | 3,29 | 0,61% | 5.529,00 |
| 23.04.2025 | 3,29 | 3,30 | 2,97 | 3,27 | -5,84% | 27.429,00 |
| 22.04.2025 | 3,77 | 3,94 | 3,43 | 3,47 | -7,84% | 10.446,00 |
| 17.04.2025 | 3,78 | 3,78 | 3,67 | 3,76 | -0,86% | 9.481,00 |
| 16.04.2025 | 3,65 | 3,80 | 3,62 | 3,80 | 5,34% | - |
| 15.04.2025 | 3,57 | 3,67 | 3,57 | 3,60 | 0,84% | 9.616,00 |
| 14.04.2025 | 3,49 | 3,60 | 3,49 | 3,57 | 2,07% | 10.004,00 |
| 11.04.2025 | 3,38 | 3,53 | 3,33 | 3,50 | 7,94% | 20.983,00 |
| 10.04.2025 | 3,22 | 3,28 | 3,14 | 3,24 | 3,18% | 12.208,00 |
| 09.04.2025 | 3,05 | 3,17 | 2,97 | 3,14 | 4,92% | 9.969,00 |
| 08.04.2025 | 2,97 | 3,10 | 2,94 | 3,00 | 2,83% | - |
| 07.04.2025 | 2,96 | 3,07 | 2,77 | 2,91 | -2,02% | 28.869,00 |
| 04.04.2025 | 3,15 | 3,23 | 2,93 | 2,97 | -6,08% | 33.920,00 |
| 03.04.2025 | 3,26 | 3,26 | 3,06 | 3,17 | -2,54% | 19.416,00 |
| 02.04.2025 | 3,25 | 3,28 | 3,14 | 3,25 | -0,08% | 5.050,00 |
| 01.04.2025 | 3,18 | 3,30 | 3,15 | 3,25 | 2,85% | 8.473,00 |
| 31.03.2025 | 3,26 | 3,30 | 3,15 | 3,16 | -0,86% | 13.157,00 |
| 28.03.2025 | 3,28 | 3,33 | 3,16 | 3,19 | -0,62% | 11.656,00 |
| 27.03.2025 | 3,23 | 3,26 | 3,11 | 3,21 | 0,31% | 17.400,00 |
| 26.03.2025 | 3,15 | 3,24 | 3,13 | 3,20 | 1,91% | 4.039,00 |
| 25.03.2025 | 3,15 | 3,20 | 3,09 | 3,14 | 0,16% | 10.616,00 |
| 24.03.2025 | 3,09 | 3,22 | 3,09 | 3,13 | 1,46% | 11.024,00 |
| 21.03.2025 | 3,12 | 3,13 | 3,02 | 3,09 | -2,22% | 7.755,00 |
| 20.03.2025 | 3,07 | 3,16 | 3,05 | 3,16 | 3,27% | 22.228,00 |
| 19.03.2025 | 2,95 | 3,07 | 2,92 | 3,06 | 4,17% | 17.705,00 |
| 18.03.2025 | 3,01 | 3,01 | 2,93 | 2,94 | -1,18% | 8.000,00 |
| 17.03.2025 | 2,83 | 3,01 | 2,81 | 2,97 | 5,32% | 15.800,00 |
| 14.03.2025 | 2,66 | 2,90 | 2,65 | 2,82 | 6,31% | 11.742,00 |
| 13.03.2025 | 2,61 | 2,71 | 2,60 | 2,65 | 1,92% | 16.535,00 |
| 12.03.2025 | 2,28 | 2,68 | 2,28 | 2,60 | 13,77% | 38.138,00 |
| 11.03.2025 | 2,29 | 2,32 | 2,24 | 2,29 | 0,66% | - |
| 10.03.2025 | 2,37 | 2,40 | 2,27 | 2,27 | -3,81% | - |
| 07.03.2025 | 2,41 | 2,42 | 2,33 | 2,36 | -1,77% | 4.150,00 |
| 06.03.2025 | 2,33 | 2,42 | 2,31 | 2,41 | 3,44% | 7.490,00 |
| 05.03.2025 | 2,25 | 2,36 | 2,24 | 2,33 | 3,22% | 8.250,00 |
| 04.03.2025 | 2,20 | 2,32 | 2,19 | 2,25 | 2,50% | 2.930,00 |
| 03.03.2025 | 2,25 | 2,27 | 2,19 | 2,20 | -1,79% | 5.635,00 |
| 28.02.2025 | 2,24 | 2,26 | 2,17 | 2,24 | -1,10% | 6.265,00 |
| 27.02.2025 | 2,26 | 2,29 | 2,22 | 2,26 | -1,31% | 4.640,00 |
| 26.02.2025 | 2,26 | 2,30 | 2,23 | 2,29 | 0,88% | 9.650,00 |
| 25.02.2025 | 2,25 | 2,30 | 2,21 | 2,27 | 0,11% | 7.981,00 |
| 24.02.2025 | 2,30 | 2,31 | 2,22 | 2,27 | -1,20% | 5.644,00 |