3,468€
0,36%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |