25,100€
1,21%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 25,10 | 25,60 | 25,10 | 25,10 | 1,21% | 1,00 |
| 30.07.2026 | 25,60 | 25,80 | 24,80 | 24,80 | 0,00% | 48,00 |
| 29.07.2026 | 25,00 | 25,00 | 24,60 | 24,80 | 0,00% | 393,00 |
| 28.07.2026 | 26,00 | 26,00 | 24,80 | 24,80 | -3,13% | 240,00 |
| 27.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 20,00 |
| 23.07.2026 | 25,40 | 25,60 | 25,40 | 25,60 | 4,07% | 86,00 |
| 22.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 92,00 |
| 21.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 2,00 |
| 17.07.2026 | 26,00 | 26,00 | 25,60 | 25,60 | 2,40% | 259,00 |
| 15.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 100,00 |
| 14.07.2026 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | 57,00 |
| 13.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 2,00 |
| 10.07.2026 | 25,20 | 26,40 | 25,20 | 26,40 | 0,76% | 150,00 |
| 09.07.2026 | 25,20 | 26,20 | 25,20 | 26,20 | 3,97% | 51,00 |
| 08.07.2026 | 25,00 | 25,20 | 25,00 | 25,20 | -6,67% | 114,00 |
| 07.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 146,00 |
| 06.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | 12,00 |
| 03.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 10,00 |
| 02.07.2026 | 25,20 | 25,40 | 25,00 | 25,40 | 0,79% | 301,00 |
| 01.07.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | 281,00 |
| 30.06.2026 | 25,20 | 26,80 | 25,20 | 25,20 | -5,26% | 77,00 |
| 29.06.2026 | 26,80 | 26,80 | 26,60 | 26,60 | 2,31% | 870,00 |
| 26.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 50,00 |
| 25.06.2026 | 25,80 | 26,20 | 25,20 | 25,20 | -1,95% | 217,00 |
| 24.06.2026 | 25,50 | 25,70 | 25,50 | 25,70 | -0,39% | - |
| 23.06.2026 | 25,20 | 25,80 | 24,80 | 25,80 | 0,78% | 561,00 |
| 19.06.2026 | 26,20 | 26,20 | 25,20 | 25,60 | 0,00% | 100,00 |
| 17.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 4,00 |
| 16.06.2026 | 25,60 | 25,90 | 25,20 | 25,20 | 0,80% | - |
| 15.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 200,00 |
| 12.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 100,00 |
| 11.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 50,00 |
| 10.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 5,00 |
| 09.06.2026 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 371,00 |
| 08.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 1,00 |
| 04.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -4,44% | 4,00 |
| 03.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | 46,00 |
| 01.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 1,00 |
| 29.05.2026 | 26,20 | 26,20 | 25,20 | 25,80 | 2,38% | 951,00 |
| 28.05.2026 | 26,60 | 26,60 | 25,00 | 25,20 | 0,00% | 817,00 |
| 26.05.2026 | 25,60 | 25,60 | 25,20 | 25,20 | -4,55% | - |
| 25.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | 1,00 |
| 22.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 1,00 |
| 21.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 90,00 |
| 20.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 342,00 |
| 19.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 10,00 |
| 18.05.2026 | 25,20 | 25,60 | 25,20 | 25,60 | -0,78% | 30,00 |
| 15.05.2026 | 26,00 | 26,00 | 25,20 | 25,80 | 0,00% | 1.410,00 |
| 14.05.2026 | 25,40 | 25,80 | 25,40 | 25,80 | -4,44% | 224,00 |
| 12.05.2026 | 27,00 | 28,00 | 27,00 | 27,00 | 6,30% | 666,00 |
| 11.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 15,00 |
| 08.05.2026 | 26,20 | 26,20 | 25,40 | 25,60 | 0,00% | 48,00 |
| 07.05.2026 | 25,40 | 25,60 | 25,40 | 25,60 | -5,19% | 302,00 |
| 06.05.2026 | 26,80 | 27,00 | 26,80 | 27,00 | 3,85% | 173,00 |
| 05.05.2026 | 25,50 | 26,00 | 25,50 | 26,00 | 0,00% | - |
| 04.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 40,00 |
| 30.04.2026 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 204,00 |
| 29.04.2026 | 25,20 | 25,60 | 25,20 | 25,60 | 1,19% | 221,00 |
| 28.04.2026 | 26,00 | 26,00 | 25,20 | 25,30 | 0,40% | - |
| 27.04.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | 50,00 |
| 24.04.2026 | 25,20 | 26,80 | 25,20 | 26,80 | 3,47% | 157,00 |
| 23.04.2026 | 25,70 | 26,00 | 25,60 | 25,90 | 0,78% | - |
| 22.04.2026 | 25,80 | 25,80 | 25,70 | 25,70 | 1,18% | - |
| 21.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 379,00 |
| 20.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | 8,00 |
| 17.04.2026 | 26,20 | 26,20 | 25,90 | 25,90 | 1,17% | - |
| 16.04.2026 | 25,60 | 26,00 | 25,60 | 25,60 | -3,76% | 3,00 |
| 15.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,92% | 15,00 |
| 14.04.2026 | 26,00 | 26,10 | 25,70 | 26,10 | 1,16% | - |
| 13.04.2026 | 25,60 | 26,80 | 25,60 | 25,80 | -1,53% | 37,00 |
| 10.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 26,00 |
| 09.04.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 08.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | 10,00 |
| 07.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | 70,00 |
| 02.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 10,00 |
| 01.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | 112,00 |
| 31.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 8,00 |
| 30.03.2026 | 25,80 | 25,80 | 25,60 | 25,60 | -2,29% | - |
| 27.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | 49,00 |
| 26.03.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | 102,00 |
| 25.03.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | 152,00 |
| 24.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 408,00 |
| 23.03.2026 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | 2,00 |
| 20.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 1,00 |
| 19.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 3,00 |
| 18.03.2026 | 25,80 | 25,80 | 25,50 | 25,50 | -1,16% | - |
| 17.03.2026 | 25,40 | 25,80 | 25,40 | 25,80 | 2,38% | 14,00 |
| 16.03.2026 | 25,80 | 25,80 | 25,00 | 25,20 | -0,79% | 262,00 |
| 13.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 1,00 |
| 12.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 150,00 |
| 11.03.2026 | 26,40 | 26,40 | 25,20 | 25,20 | -0,79% | 25,00 |
| 10.03.2026 | 27,00 | 27,00 | 25,40 | 25,40 | -1,93% | 182,00 |
| 09.03.2026 | 25,10 | 26,00 | 25,10 | 25,90 | 4,44% | - |
| 06.03.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 348,00 |
| 05.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 200,00 |
| 04.03.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 555,00 |
| 03.03.2026 | 25,60 | 25,60 | 25,00 | 25,00 | -2,34% | 257,00 |
| 02.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 100,00 |
| 27.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 50,00 |
| 26.02.2026 | 26,60 | 26,60 | 25,80 | 25,80 | -4,44% | 73,00 |