4,963€
3,12%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 4,85 | 4,88 | 4,85 | 4,87 | 1,25% | - |
| 15.10.2025 | 4,73 | 4,91 | 4,73 | 4,81 | 7,06% | 17.678,00 |
| 14.10.2025 | 4,54 | 4,57 | 4,46 | 4,50 | -0,61% | - |
| 13.10.2025 | 4,32 | 4,54 | 4,31 | 4,52 | 10,57% | 7.665,00 |
| 10.10.2025 | 4,26 | 4,27 | 4,01 | 4,09 | -8,45% | 10.766,00 |
| 09.10.2025 | 4,44 | 4,47 | 4,29 | 4,47 | 1,42% | 12.562,00 |
| 08.10.2025 | 4,47 | 4,55 | 4,37 | 4,41 | -0,73% | 15.210,00 |
| 07.10.2025 | 4,49 | 4,51 | 4,37 | 4,44 | 0,06% | 4.778,00 |
| 06.10.2025 | 4,42 | 4,57 | 4,40 | 4,44 | 1,37% | 16.449,00 |
| 03.10.2025 | 4,26 | 4,41 | 4,25 | 4,38 | 1,74% | 4.951,00 |
| 02.10.2025 | 4,25 | 4,35 | 4,21 | 4,30 | 2,14% | 8.194,00 |
| 01.10.2025 | 4,16 | 4,26 | 4,09 | 4,21 | 1,94% | 9.544,00 |
| 30.09.2025 | 4,19 | 4,20 | 4,01 | 4,13 | -1,08% | 4.289,00 |
| 29.09.2025 | 4,07 | 4,19 | 4,05 | 4,18 | 8,16% | 3.620,00 |
| 26.09.2025 | 3,87 | 3,95 | 3,85 | 3,86 | -1,66% | 2.663,00 |
| 25.09.2025 | 3,92 | 4,00 | 3,88 | 3,93 | -3,44% | 7.885,00 |
| 24.09.2025 | 3,96 | 4,07 | 3,94 | 4,07 | 2,26% | - |
| 23.09.2025 | 3,94 | 4,04 | 3,92 | 3,98 | -1,36% | 9.116,00 |
| 22.09.2025 | 3,66 | 4,03 | 3,66 | 4,03 | 11,87% | 10.124,00 |
| 19.09.2025 | 3,51 | 3,60 | 3,47 | 3,60 | 4,72% | - |
| 18.09.2025 | 3,61 | 3,62 | 3,40 | 3,44 | -3,57% | 8.804,00 |
| 17.09.2025 | 3,73 | 3,73 | 3,45 | 3,57 | -4,99% | 33.195,00 |
| 16.09.2025 | 3,90 | 3,94 | 3,75 | 3,76 | -3,96% | 3.411,00 |
| 15.09.2025 | 3,83 | 3,91 | 3,75 | 3,91 | -0,13% | 29.108,00 |
| 12.09.2025 | 3,93 | 4,06 | 3,92 | 3,92 | -0,45% | 19.980,00 |
| 11.09.2025 | 3,83 | 3,94 | 3,83 | 3,93 | 1,09% | 2.852,00 |
| 10.09.2025 | 3,93 | 3,94 | 3,79 | 3,89 | -2,69% | 18.747,00 |
| 09.09.2025 | 4,10 | 4,12 | 3,97 | 4,00 | 1,52% | 10.949,00 |
| 08.09.2025 | 3,79 | 3,97 | 3,79 | 3,94 | 3,69% | 13.288,00 |
| 05.09.2025 | 3,71 | 3,83 | 3,69 | 3,80 | 2,91% | 6.907,00 |
| 04.09.2025 | 3,70 | 3,85 | 3,67 | 3,69 | -3,47% | 5.913,00 |
| 03.09.2025 | 3,63 | 3,94 | 3,58 | 3,82 | 5,38% | 39.220,00 |
| 02.09.2025 | 3,55 | 3,65 | 3,47 | 3,63 | 3,20% | 15.873,00 |
| 01.09.2025 | 3,38 | 3,59 | 3,38 | 3,52 | 6,60% | 23.713,00 |
| 29.08.2025 | 3,20 | 3,32 | 3,11 | 3,30 | 2,89% | 5.425,00 |
| 28.08.2025 | 3,20 | 3,28 | 3,13 | 3,21 | -0,23% | 7.217,00 |
| 27.08.2025 | 3,57 | 3,57 | 2,89 | 3,21 | -8,28% | 70.206,00 |
| 26.08.2025 | 3,51 | 3,67 | 3,48 | 3,50 | 0,36% | 8.084,00 |
| 25.08.2025 | 3,48 | 3,51 | 3,47 | 3,49 | 0,79% | 2.514,00 |
| 22.08.2025 | 3,44 | 3,54 | 3,43 | 3,46 | 0,22% | 1.984,00 |
| 21.08.2025 | 3,44 | 3,53 | 3,43 | 3,46 | 0,00% | - |
| 20.08.2025 | 3,37 | 3,46 | 3,31 | 3,46 | 3,13% | 6.716,00 |
| 19.08.2025 | 3,47 | 3,48 | 3,34 | 3,35 | -3,18% | 1.650,00 |
| 18.08.2025 | 3,48 | 3,57 | 3,46 | 3,46 | 0,07% | 4.051,00 |
| 15.08.2025 | 3,46 | 3,51 | 3,40 | 3,46 | 0,22% | 17.352,00 |
| 14.08.2025 | 3,51 | 3,52 | 3,42 | 3,45 | -1,57% | 500,00 |
| 13.08.2025 | 3,49 | 3,61 | 3,43 | 3,51 | 1,08% | 14.011,00 |
| 12.08.2025 | 3,53 | 3,56 | 3,46 | 3,47 | -1,63% | 5.734,00 |
| 11.08.2025 | 3,54 | 3,54 | 3,45 | 3,53 | -1,88% | - |
| 08.08.2025 | 3,55 | 3,71 | 3,55 | 3,59 | 0,63% | 3.903,00 |
| 07.08.2025 | 3,62 | 3,64 | 3,51 | 3,57 | -1,24% | 1.386,00 |
| 06.08.2025 | 3,52 | 3,64 | 3,52 | 3,62 | 2,55% | 6.620,00 |
| 05.08.2025 | 3,49 | 3,61 | 3,49 | 3,53 | 0,93% | 2.111,00 |
| 04.08.2025 | 3,39 | 3,55 | 3,36 | 3,49 | 3,10% | 16.830,00 |
| 01.08.2025 | 3,21 | 3,39 | 3,20 | 3,39 | 5,37% | - |
| 31.07.2025 | 3,27 | 3,29 | 3,14 | 3,22 | -0,08% | 4.600,00 |
| 30.07.2025 | 3,25 | 3,29 | 3,21 | 3,22 | -1,00% | 3.804,00 |
| 29.07.2025 | 3,22 | 3,27 | 3,19 | 3,25 | 0,93% | 1.516,00 |
| 28.07.2025 | 3,27 | 3,29 | 3,20 | 3,22 | -0,92% | 11.932,00 |
| 25.07.2025 | 3,31 | 3,35 | 3,21 | 3,25 | -2,40% | 5.309,00 |
| 24.07.2025 | 3,29 | 3,36 | 3,20 | 3,33 | 0,23% | 5.005,00 |
| 23.07.2025 | 3,14 | 3,45 | 3,03 | 3,32 | 5,56% | 24.374,00 |
| 22.07.2025 | 3,13 | 3,16 | 3,08 | 3,15 | 0,40% | 3.130,00 |
| 21.07.2025 | 3,18 | 3,21 | 3,07 | 3,14 | -0,40% | 4.086,00 |
| 18.07.2025 | 3,11 | 3,18 | 3,08 | 3,15 | 0,80% | - |
| 17.07.2025 | 3,06 | 3,14 | 3,02 | 3,12 | 1,46% | 12.050,00 |
| 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 |