3,125€
-6,16%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 2,33 | 2,37 | 2,29 | 2,30 | -1,18% | 7.060,00 |
| 20.02.2025 | 2,35 | 2,40 | 2,32 | 2,33 | -0,11% | 2.460,00 |
| 19.02.2025 | 2,34 | 2,37 | 2,29 | 2,33 | -0,75% | 4.427,00 |
| 18.02.2025 | 2,29 | 2,35 | 2,26 | 2,35 | 3,30% | 5.034,00 |
| 17.02.2025 | 2,42 | 2,43 | 2,26 | 2,27 | -5,42% | 10.991,00 |
| 14.02.2025 | 2,35 | 2,47 | 2,34 | 2,40 | 2,67% | 13.118,00 |
| 13.02.2025 | 2,43 | 2,44 | 2,31 | 2,34 | -2,50% | 10.875,00 |
| 12.02.2025 | 2,26 | 2,42 | 2,24 | 2,40 | 5,97% | 4.850,00 |
| 11.02.2025 | 2,32 | 2,33 | 2,22 | 2,26 | -1,95% | 13.304,00 |
| 10.02.2025 | 2,27 | 2,33 | 2,25 | 2,31 | 3,36% | 22.999,00 |
| 07.02.2025 | 2,22 | 2,25 | 2,20 | 2,23 | 1,13% | 12.499,00 |
| 06.02.2025 | 2,21 | 2,26 | 2,18 | 2,21 | -0,67% | 6.522,00 |
| 05.02.2025 | 2,18 | 2,28 | 2,17 | 2,22 | 3,13% | 17.235,00 |
| 04.02.2025 | 2,11 | 2,19 | 2,07 | 2,16 | 1,89% | 5.629,00 |
| 03.02.2025 | 2,08 | 2,14 | 2,06 | 2,12 | 1,20% | 12.739,00 |
| 31.01.2025 | 2,19 | 2,20 | 2,08 | 2,09 | -4,57% | 4.298,00 |
| 30.01.2025 | 2,04 | 2,20 | 2,03 | 2,19 | 8,15% | 36.011,00 |
| 29.01.2025 | 2,04 | 2,07 | 2,01 | 2,03 | -0,86% | 5.875,00 |
| 28.01.2025 | 2,08 | 2,10 | 2,02 | 2,04 | -1,45% | 12.577,00 |
| 27.01.2025 | 2,18 | 2,18 | 2,05 | 2,07 | -5,90% | 3.550,00 |
| 24.01.2025 | 2,24 | 2,26 | 2,14 | 2,20 | -1,12% | 18.089,00 |
| 23.01.2025 | 2,31 | 2,31 | 2,16 | 2,23 | -3,68% | 53.304,00 |
| 22.01.2025 | 2,76 | 2,77 | 2,24 | 2,31 | -15,14% | 73.239,00 |
| 21.01.2025 | 2,66 | 2,76 | 2,60 | 2,73 | 3,61% | 1.917,00 |
| 20.01.2025 | 2,62 | 2,66 | 2,59 | 2,63 | 1,35% | 6.166,00 |
| 17.01.2025 | 2,72 | 2,75 | 2,58 | 2,60 | -4,77% | 2.980,00 |
| 16.01.2025 | 2,72 | 2,82 | 2,72 | 2,73 | -0,91% | 4.831,00 |
| 15.01.2025 | 2,61 | 2,75 | 2,59 | 2,75 | 5,47% | 3.791,00 |
| 14.01.2025 | 2,67 | 2,68 | 2,59 | 2,61 | -1,88% | 3.592,00 |
| 13.01.2025 | 2,70 | 2,73 | 2,64 | 2,66 | -1,48% | 10.505,00 |
| 10.01.2025 | 2,80 | 2,80 | 2,69 | 2,70 | -2,88% | 25.796,00 |
| 09.01.2025 | 2,68 | 2,84 | 2,63 | 2,78 | 3,64% | 12.490,00 |
| 08.01.2025 | 2,67 | 2,73 | 2,56 | 2,68 | 1,52% | 7.695,00 |
| 07.01.2025 | 2,61 | 2,73 | 2,60 | 2,64 | 1,73% | 6.854,00 |
| 06.01.2025 | 2,75 | 2,77 | 2,57 | 2,60 | -4,60% | 16.954,00 |
| 03.01.2025 | 2,68 | 2,75 | 2,66 | 2,72 | 1,21% | 8.903,00 |
| 02.01.2025 | 2,62 | 2,72 | 2,58 | 2,69 | 4,37% | 17.731,00 |
| 30.12.2024 | 2,59 | 2,61 | 2,54 | 2,58 | -0,48% | 17.022,00 |
| 27.12.2024 | 2,65 | 2,65 | 2,53 | 2,59 | 0,19% | 27.131,00 |
| 23.12.2024 | 2,60 | 2,61 | 2,52 | 2,58 | 0,78% | 21.634,00 |
| 20.12.2024 | 2,63 | 2,66 | 2,45 | 2,56 | -2,38% | 35.962,00 |
| 19.12.2024 | 2,62 | 2,67 | 2,59 | 2,63 | 3,14% | 19.361,00 |
| 18.12.2024 | 2,61 | 2,69 | 2,52 | 2,55 | -2,49% | 13.012,00 |