2,108€
-3,44%
Echtzeit-Aktienkurs HOCHSCHILD MNG PLC LS-,25
Bid:
Ask:
Aktienkurse zur HOCHSCHILD MNG PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 2,18 | 2,20 | 2,10 | 2,11 | -3,44% | 2.250,00 |
| 17.09.2024 | 2,23 | 2,26 | 2,17 | 2,18 | -2,13% | 850,00 |
| 16.09.2024 | 2,20 | 2,23 | 2,17 | 2,23 | 1,83% | 380,00 |
| 13.09.2024 | 2,10 | 2,20 | 2,09 | 2,19 | 4,78% | 6.344,00 |
| 12.09.2024 | 1,98 | 2,09 | 1,96 | 2,09 | 6,20% | 3.276,00 |
| 11.09.2024 | 2,01 | 2,07 | 1,97 | 1,97 | -2,28% | 1.405,00 |
| 10.09.2024 | 1,97 | 2,05 | 1,96 | 2,01 | 2,13% | 500,00 |
| 09.09.2024 | 1,88 | 1,98 | 1,88 | 1,97 | 4,28% | 310,00 |
| 06.09.2024 | 1,94 | 1,96 | 1,87 | 1,89 | -2,37% | 4.020,00 |
| 05.09.2024 | 1,94 | 1,96 | 1,90 | 1,94 | 0,94% | - |
| 04.09.2024 | 1,93 | 1,97 | 1,91 | 1,92 | -1,03% | 2.590,00 |
| 03.09.2024 | 2,04 | 2,05 | 1,92 | 1,94 | -5,07% | 15.950,00 |
| 02.09.2024 | 2,04 | 2,08 | 2,04 | 2,04 | -0,61% | 1.000,00 |
| 30.08.2024 | 2,06 | 2,13 | 2,03 | 2,06 | -0,72% | 13.866,00 |
| 29.08.2024 | 2,16 | 2,17 | 2,02 | 2,07 | -3,04% | 10.060,00 |
| 28.08.2024 | 2,27 | 2,29 | 2,11 | 2,14 | -6,46% | 5.000,00 |
| 27.08.2024 | 2,21 | 2,29 | 2,21 | 2,28 | 2,93% | 13.200,00 |
| 26.08.2024 | 2,21 | 2,23 | 2,21 | 2,22 | 0,45% | 250,00 |
| 23.08.2024 | 2,25 | 2,26 | 2,19 | 2,21 | -1,01% | 485,00 |
| 22.08.2024 | 2,25 | 2,28 | 2,20 | 2,23 | -1,98% | 2.077,00 |
| 21.08.2024 | 2,15 | 2,28 | 2,15 | 2,28 | 5,69% | 2.000,00 |
| 20.08.2024 | 2,13 | 2,22 | 2,12 | 2,15 | 0,58% | 17.529,00 |
| 19.08.2024 | 2,17 | 2,20 | 2,11 | 2,14 | -1,72% | 7.385,00 |
| 16.08.2024 | 2,05 | 2,18 | 2,02 | 2,18 | 6,22% | 1.947,00 |
| 15.08.2024 | 2,05 | 2,09 | 2,00 | 2,05 | 0,99% | 3.300,00 |
| 14.08.2024 | 1,99 | 2,07 | 1,98 | 2,03 | 1,63% | - |
| 13.08.2024 | 2,05 | 2,06 | 1,99 | 2,00 | -3,15% | 2.500,00 |
| 12.08.2024 | 1,98 | 2,06 | 1,96 | 2,06 | 4,86% | 4.205,00 |
| 09.08.2024 | 1,97 | 2,02 | 1,94 | 1,97 | -0,81% | - |
| 08.08.2024 | 1,94 | 1,99 | 1,87 | 1,98 | 2,91% | 1.800,00 |
| 07.08.2024 | 1,93 | 1,99 | 1,92 | 1,93 | -0,05% | 9.200,00 |
| 06.08.2024 | 1,91 | 1,97 | 1,88 | 1,93 | 0,16% | 2.600,00 |
| 05.08.2024 | 2,05 | 2,05 | 1,86 | 1,93 | -6,33% | 33.831,00 |
| 02.08.2024 | 2,15 | 2,23 | 2,02 | 2,06 | -2,84% | 4.866,00 |
| 01.08.2024 | 2,19 | 2,24 | 2,10 | 2,12 | -3,09% | 16.984,00 |
| 31.07.2024 | 2,15 | 2,21 | 2,12 | 2,18 | 2,71% | 2.180,00 |
| 30.07.2024 | 2,09 | 2,16 | 2,08 | 2,13 | 1,92% | 3.006,00 |
| 29.07.2024 | 2,11 | 2,15 | 2,06 | 2,09 | -0,36% | 3.320,00 |
| 26.07.2024 | 2,06 | 2,10 | 2,03 | 2,09 | 2,45% | 700,00 |
| 25.07.2024 | 2,08 | 2,19 | 2,00 | 2,04 | -4,11% | 37.630,00 |
| 24.07.2024 | 2,17 | 2,27 | 2,13 | 2,13 | -1,16% | 5.401,00 |
| 23.07.2024 | 2,10 | 2,16 | 2,06 | 2,16 | 1,77% | 16.154,00 |
| 22.07.2024 | 2,18 | 2,18 | 2,08 | 2,12 | -2,42% | 25.270,00 |
| 19.07.2024 | 2,13 | 2,18 | 2,11 | 2,17 | 0,35% | 5.207,00 |
| 18.07.2024 | 2,21 | 2,23 | 2,15 | 2,16 | -1,14% | 4.810,00 |
| 17.07.2024 | 2,27 | 2,31 | 2,17 | 2,19 | -3,63% | 3.256,00 |
| 16.07.2024 | 2,25 | 2,27 | 2,19 | 2,27 | 1,91% | 1.600,00 |
| 15.07.2024 | 2,26 | 2,29 | 2,22 | 2,23 | -2,52% | 5.073,00 |
| 12.07.2024 | 2,29 | 2,32 | 2,27 | 2,29 | -0,87% | 9.725,00 |
| 11.07.2024 | 2,32 | 2,33 | 2,27 | 2,31 | 0,55% | 3.750,00 |
| 10.07.2024 | 2,25 | 2,31 | 2,23 | 2,29 | 2,00% | 4.740,00 |
| 09.07.2024 | 2,25 | 2,29 | 2,22 | 2,25 | 0,90% | 2.044,00 |
| 08.07.2024 | 2,21 | 2,27 | 2,20 | 2,23 | 0,34% | 9.922,00 |
| 05.07.2024 | 2,20 | 2,28 | 2,17 | 2,22 | 1,72% | 14.400,00 |
| 04.07.2024 | 2,17 | 2,22 | 2,15 | 2,18 | 1,63% | 17.925,00 |
| 03.07.2024 | 2,08 | 2,19 | 2,05 | 2,15 | 3,87% | 15.216,00 |
| 02.07.2024 | 2,13 | 2,16 | 2,05 | 2,07 | -3,05% | 1.150,00 |
| 01.07.2024 | 2,09 | 2,16 | 2,09 | 2,13 | 1,43% | 1.000,00 |
| 28.06.2024 | 2,08 | 2,12 | 2,05 | 2,10 | 1,08% | 6.100,00 |
| 27.06.2024 | 2,05 | 2,10 | 1,99 | 2,08 | -0,36% | 13.593,00 |
| 26.06.2024 | 2,11 | 2,15 | 2,07 | 2,09 | -2,00% | 2.810,00 |
| 25.06.2024 | 2,14 | 2,17 | 2,11 | 2,13 | -1,05% | 220,00 |
| 24.06.2024 | 2,16 | 2,17 | 2,11 | 2,15 | 0,23% | 777,00 |
| 21.06.2024 | 2,23 | 2,23 | 2,14 | 2,15 | -3,48% | 1.200,00 |
| 20.06.2024 | 2,16 | 2,24 | 2,12 | 2,23 | 4,34% | 1.470,00 |
| 19.06.2024 | 2,15 | 2,17 | 2,12 | 2,13 | -0,58% | 1.600,00 |
| 18.06.2024 | 2,10 | 2,16 | 2,07 | 2,15 | 2,39% | 9.055,00 |
| 17.06.2024 | 2,01 | 2,11 | 1,99 | 2,10 | 2,82% | 1.542,00 |
| 14.06.2024 | 2,06 | 2,08 | 1,96 | 2,04 | -0,37% | 10.685,00 |
| 13.06.2024 | 2,10 | 2,13 | 2,03 | 2,05 | -3,20% | 11.770,00 |
| 12.06.2024 | 2,08 | 2,16 | 2,08 | 2,11 | 1,68% | 3.000,00 |
| 11.06.2024 | 2,13 | 2,14 | 2,03 | 2,08 | -3,82% | 7.412,00 |
| 10.06.2024 | 2,09 | 2,19 | 2,08 | 2,16 | 4,60% | 11.939,00 |
| 07.06.2024 | 2,20 | 2,22 | 2,07 | 2,07 | -6,14% | 14.544,00 |
| 06.06.2024 | 2,23 | 2,27 | 2,16 | 2,20 | 0,11% | 5.036,00 |
| 05.06.2024 | 2,19 | 2,21 | 2,15 | 2,20 | 1,03% | 4.800,00 |
| 04.06.2024 | 2,24 | 2,25 | 2,14 | 2,18 | -2,79% | - |
| 03.06.2024 | 2,20 | 2,26 | 2,14 | 2,24 | 1,36% | 6.793,00 |
| 31.05.2024 | 2,18 | 2,25 | 2,17 | 2,21 | 1,73% | 12.836,00 |
| 30.05.2024 | 2,10 | 2,20 | 2,10 | 2,17 | 2,12% | 8.163,00 |
| 29.05.2024 | 2,13 | 2,18 | 2,09 | 2,13 | -0,35% | 1.565,00 |
| 28.05.2024 | 2,07 | 2,15 | 2,04 | 2,13 | 2,77% | 7.286,00 |
| 27.05.2024 | 2,07 | 2,10 | 2,06 | 2,08 | 1,47% | 3.350,00 |
| 24.05.2024 | 2,00 | 2,06 | 1,97 | 2,05 | 2,66% | 4.101,00 |
| 23.05.2024 | 1,88 | 2,02 | 1,88 | 1,99 | 3,43% | 2.606,00 |
| 22.05.2024 | 2,01 | 2,03 | 1,92 | 1,93 | -4,27% | 3.331,00 |
| 21.05.2024 | 2,01 | 2,04 | 1,99 | 2,01 | -1,61% | 2.880,00 |
| 20.05.2024 | 1,96 | 2,06 | 1,96 | 2,05 | 3,54% | 148.222,00 |
| 17.05.2024 | 1,89 | 1,98 | 1,84 | 1,98 | 4,66% | 17.592,00 |
| 16.05.2024 | 1,89 | 1,89 | 1,85 | 1,89 | 0,43% | 3.849,00 |
| 15.05.2024 | 1,87 | 1,90 | 1,84 | 1,88 | 0,48% | 6.106,00 |
| 14.05.2024 | 1,87 | 1,89 | 1,84 | 1,87 | 0,75% | 300,00 |
| 13.05.2024 | 1,89 | 1,91 | 1,84 | 1,86 | -3,13% | 870,00 |
| 10.05.2024 | 1,93 | 1,97 | 1,90 | 1,92 | 0,26% | 6.025,00 |
| 09.05.2024 | 1,84 | 1,92 | 1,84 | 1,91 | 4,31% | 4.750,00 |
| 08.05.2024 | 1,83 | 1,86 | 1,81 | 1,83 | 0,27% | 12.400,00 |
| 07.05.2024 | 1,83 | 1,86 | 1,80 | 1,83 | -0,33% | 4.550,00 |
| 06.05.2024 | 1,81 | 1,85 | 1,81 | 1,83 | 2,40% | 2.200,00 |
| 03.05.2024 | 1,79 | 1,80 | 1,75 | 1,79 | 0,45% | 9.250,00 |
| 02.05.2024 | 1,83 | 1,83 | 1,74 | 1,78 | -1,87% | 12.140,00 |