26,000€
-0,76%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 50,00 |
| 19.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 50,00 |
| 16.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 24,00 |
| 13.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | 385,00 |
| 12.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | 50,00 |
| 10.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | 100,00 |
| 09.02.2026 | 26,00 | 26,20 | 25,80 | 26,20 | 2,34% | 109,00 |
| 05.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 60,00 |
| 04.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 26,00 |
| 03.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 360,00 |
| 02.02.2026 | 26,20 | 26,40 | 25,80 | 26,00 | -2,99% | 487,00 |
| 28.01.2026 | 26,60 | 26,80 | 26,40 | 26,80 | 0,00% | 52,00 |
| 27.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 720,00 |
| 26.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 45,00 |
| 23.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 1,00 |
| 22.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 3,00 |
| 21.01.2026 | 26,40 | 27,40 | 26,40 | 27,40 | 2,24% | 53,00 |
| 15.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | 228,00 |
| 14.01.2026 | 27,00 | 27,00 | 26,60 | 26,80 | -4,29% | 1.621,00 |
| 13.01.2026 | 27,20 | 28,00 | 27,20 | 28,00 | -0,71% | 60,00 |
| 12.01.2026 | 28,40 | 28,40 | 27,20 | 28,20 | 4,44% | 357,00 |
| 09.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | 250,00 |
| 08.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 11,00 |
| 07.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 4,44% | 10,00 |
| 05.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 120,00 |
| 30.12.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 194,00 |
| 29.12.2025 | 27,60 | 27,60 | 26,80 | 27,00 | -2,17% | 331,00 |
| 22.12.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 0,00% | 105,00 |
| 19.12.2025 | 27,20 | 27,60 | 27,20 | 27,60 | 1,47% | 94,00 |
| 18.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 530,00 |
| 17.12.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 492,00 |
| 16.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 100,00 |
| 15.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 40,00 |
| 12.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 10,00 |
| 11.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 65,00 |
| 10.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 108,00 |
| 09.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 372,00 |
| 05.12.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 123,00 |
| 02.12.2025 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | 209,00 |
| 01.12.2025 | 28,40 | 28,40 | 27,40 | 27,40 | -1,44% | 65,00 |
| 27.11.2025 | 27,90 | 27,90 | 27,80 | 27,80 | 2,21% | - |
| 25.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 80,00 |
| 24.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 21,00 |
| 21.11.2025 | 28,40 | 28,40 | 27,20 | 27,20 | -4,90% | 67,00 |
| 20.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | 500,00 |
| 19.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 4,00 |
| 18.11.2025 | 28,40 | 28,40 | 27,20 | 27,20 | -4,23% | 175,00 |
| 17.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 4,41% | 502,00 |
| 12.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 105,00 |
| 10.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | 41,00 |
| 07.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 6,00 |
| 05.11.2025 | 27,80 | 27,80 | 27,20 | 27,40 | -4,20% | 27,00 |
| 04.11.2025 | 27,60 | 28,60 | 26,80 | 28,60 | 4,38% | 582,00 |
| 03.11.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 0,74% | 382,00 |
| 30.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | 200,00 |
| 29.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 10,00 |
| 27.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | 9,00 |
| 24.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -6,80% | 80,00 |
| 22.10.2025 | 27,40 | 29,40 | 27,40 | 29,40 | 2,80% | 7,00 |
| 21.10.2025 | 28,00 | 29,40 | 28,00 | 28,60 | 4,38% | 1.262,00 |
| 20.10.2025 | 27,80 | 27,80 | 27,40 | 27,40 | -2,14% | 387,00 |
| 17.10.2025 | 27,80 | 28,00 | 27,80 | 28,00 | 0,00% | 640,00 |
| 16.10.2025 | 27,40 | 28,00 | 27,40 | 28,00 | 1,45% | 130,00 |
| 15.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 110,00 |
| 14.10.2025 | 28,80 | 28,80 | 27,60 | 27,60 | -4,17% | 211,00 |
| 13.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | 194,00 |
| 09.10.2025 | 27,40 | 28,00 | 27,40 | 28,00 | -0,71% | 249,00 |
| 08.10.2025 | 27,40 | 28,20 | 27,40 | 28,20 | -1,40% | 201,00 |
| 07.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 293,00 |
| 06.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 6,00 |
| 03.10.2025 | 27,80 | 29,00 | 27,80 | 29,00 | 5,07% | 430,00 |
| 01.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | 70,00 |
| 30.09.2025 | 28,20 | 28,50 | 28,20 | 28,20 | -2,76% | - |
| 29.09.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 2,11% | 92,00 |
| 26.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 30,00 |
| 25.09.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 3,62% | 140,00 |
| 24.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 125,00 |
| 23.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | 81,00 |
| 22.09.2025 | 28,10 | 28,10 | 28,10 | 28,10 | 2,55% | - |
| 18.09.2025 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | 456,00 |
| 17.09.2025 | 27,40 | 27,80 | 27,40 | 27,60 | -1,43% | 309,00 |
| 16.09.2025 | 28,00 | 28,80 | 28,00 | 28,00 | -0,71% | 782,00 |
| 15.09.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 0,71% | 8,00 |
| 12.09.2025 | 27,60 | 29,00 | 27,60 | 28,00 | -0,71% | 310,00 |
| 05.09.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 0,71% | 21,00 |
| 04.09.2025 | 28,80 | 28,80 | 27,40 | 28,00 | -2,10% | 214,00 |
| 03.09.2025 | 28,00 | 29,40 | 28,00 | 28,60 | -0,69% | 358,00 |
| 02.09.2025 | 28,80 | 28,80 | 27,60 | 28,80 | 5,11% | 112,00 |
| 01.09.2025 | 28,40 | 28,40 | 27,40 | 27,40 | -4,86% | 122,00 |
| 29.08.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 260,00 |
| 28.08.2025 | 28,80 | 28,80 | 28,00 | 28,80 | 2,86% | 204,00 |
| 27.08.2025 | 27,40 | 28,80 | 27,40 | 28,00 | 2,19% | 7,00 |
| 26.08.2025 | 27,40 | 28,00 | 27,40 | 27,40 | -4,86% | 6,00 |
| 25.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 1,00 |
| 22.08.2025 | 29,00 | 29,00 | 27,40 | 28,80 | 4,35% | 202,00 |
| 21.08.2025 | 28,80 | 28,80 | 27,60 | 27,60 | -4,17% | 4,00 |
| 20.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 1,00 |
| 19.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | 1,00 |
| 18.08.2025 | 28,80 | 28,80 | 27,60 | 27,60 | -4,17% | 2,00 |
| 15.08.2025 | 28,80 | 28,80 | 27,60 | 28,80 | 0,00% | 5,00 |