30,300€
3,77%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 28,90 | 30,30 | 28,90 | 30,30 | 3,77% | - |
| 30.05.2025 | 29,20 | 29,20 | 28,20 | 29,20 | -0,68% | 112,00 |
| 29.05.2025 | 29,40 | 29,40 | 28,20 | 29,40 | -2,00% | 11,00 |
| 28.05.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -1,32% | 62,00 |
| 27.05.2025 | 30,60 | 30,60 | 29,20 | 30,40 | -1,30% | 26,00 |
| 26.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 4,05% | 42,00 |
| 23.05.2025 | 30,80 | 30,80 | 29,60 | 29,60 | -1,33% | 400,00 |
| 22.05.2025 | 28,40 | 30,00 | 28,40 | 30,00 | 6,38% | 3,00 |
| 21.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | 7,00 |
| 20.05.2025 | 30,00 | 30,00 | 28,20 | 29,20 | 0,69% | 353,00 |
| 19.05.2025 | 30,60 | 30,60 | 28,60 | 29,00 | -7,05% | 37,00 |
| 16.05.2025 | 29,40 | 31,20 | 29,40 | 31,20 | 2,97% | 56,00 |
| 15.05.2025 | 30,50 | 30,50 | 30,30 | 30,30 | 3,06% | - |
| 14.05.2025 | 30,60 | 30,60 | 29,40 | 29,40 | -3,92% | 42,00 |
| 13.05.2025 | 29,00 | 30,60 | 29,00 | 30,60 | 5,52% | 47,00 |
| 12.05.2025 | 30,00 | 31,00 | 29,00 | 29,00 | 2,84% | 214,00 |
| 09.05.2025 | 29,00 | 29,00 | 28,20 | 28,20 | -2,76% | 36,00 |
| 08.05.2025 | 27,20 | 29,00 | 27,20 | 29,00 | 0,00% | 77,00 |
| 07.05.2025 | 31,20 | 31,20 | 26,20 | 29,00 | -5,84% | 2.837,00 |
| 06.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 130,00 |
| 05.05.2025 | 30,40 | 30,80 | 30,40 | 30,80 | 3,36% | 187,00 |
| 02.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | 150,00 |
| 30.04.2025 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | 42,00 |
| 29.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 104,00 |
| 28.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 25.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | 36,00 |
| 24.04.2025 | 30,80 | 30,80 | 30,00 | 30,80 | -1,28% | - |
| 23.04.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 4,00% | 230,00 |
| 22.04.2025 | 29,00 | 31,00 | 29,00 | 30,00 | 1,35% | 108,00 |
| 17.04.2025 | 30,80 | 30,80 | 29,60 | 29,60 | -3,27% | 414,00 |
| 16.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | 125,00 |
| 15.04.2025 | 29,40 | 30,60 | 29,40 | 29,40 | -2,00% | 20,00 |
| 14.04.2025 | 29,80 | 30,00 | 29,80 | 30,00 | -2,60% | - |
| 11.04.2025 | 29,80 | 30,80 | 29,80 | 30,80 | 2,67% | - |
| 10.04.2025 | 29,80 | 30,00 | 29,80 | 30,00 | 1,01% | 712,00 |
| 09.04.2025 | 29,50 | 29,70 | 29,50 | 29,70 | 1,71% | - |
| 08.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 4,00 |
| 07.04.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | 393,00 |
| 04.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 92,00 |
| 03.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -4,26% | 90,00 |
| 02.04.2025 | 30,70 | 30,70 | 30,50 | 30,50 | 0,99% | - |
| 01.04.2025 | 29,60 | 30,20 | 29,60 | 30,20 | -0,66% | 3,00 |
| 31.03.2025 | 29,20 | 30,40 | 29,20 | 30,40 | 4,11% | 5,00 |
| 28.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | 1,00 |
| 27.03.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -1,31% | 172,00 |
| 26.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | 4,00 |
| 25.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 82,00 |
| 24.03.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 2,01% | 8,00 |
| 21.03.2025 | 30,60 | 30,60 | 29,80 | 29,80 | -2,61% | 136,00 |
| 20.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | 21,00 |
| 19.03.2025 | 30,80 | 30,80 | 29,20 | 29,60 | -4,52% | 79,00 |
| 18.03.2025 | 28,00 | 31,00 | 28,00 | 31,00 | 7,64% | 468,00 |
| 17.03.2025 | 28,60 | 28,80 | 28,60 | 28,80 | -0,69% | 48,00 |
| 14.03.2025 | 28,20 | 29,00 | 27,60 | 29,00 | 0,00% | 544,00 |
| 13.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 5,84% | 2,00 |
| 12.03.2025 | 28,80 | 28,80 | 27,40 | 27,40 | -2,84% | 136,00 |
| 11.03.2025 | 28,80 | 28,80 | 27,40 | 28,20 | -2,08% | 783,00 |
| 10.03.2025 | 26,20 | 29,20 | 26,20 | 28,80 | 9,92% | 2.547,00 |
| 07.03.2025 | 26,80 | 28,60 | 25,20 | 26,20 | 3,97% | 3.842,00 |
| 06.03.2025 | 24,40 | 27,60 | 22,80 | 25,20 | 11,50% | 5.618,00 |
| 05.03.2025 | 23,00 | 25,00 | 20,00 | 22,60 | 1,80% | 18.144,00 |
| 04.03.2025 | 32,60 | 32,60 | 21,20 | 22,20 | -35,47% | 4.788,00 |
| 03.03.2025 | 35,60 | 35,60 | 32,60 | 34,40 | -1,15% | 769,00 |
| 28.02.2025 | 37,80 | 37,80 | 34,80 | 34,80 | -7,94% | 275,00 |
| 27.02.2025 | 37,80 | 38,00 | 37,80 | 37,80 | 0,53% | 1.230,00 |
| 26.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | 250,00 |
| 25.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 410,00 |
| 24.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | 20,00 |
| 21.02.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 0,00% | 610,00 |
| 20.02.2025 | 37,80 | 37,80 | 37,60 | 37,80 | 0,00% | 600,00 |
| 19.02.2025 | 37,80 | 37,80 | 37,60 | 37,80 | 0,00% | 2.330,00 |
| 18.02.2025 | 37,60 | 37,80 | 37,60 | 37,80 | 1,07% | 3.650,00 |
| 17.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | 185,00 |
| 14.02.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 0,00% | 100,00 |
| 13.02.2025 | 38,40 | 38,40 | 37,60 | 37,80 | 0,53% | 240,00 |
| 12.02.2025 | 37,60 | 37,80 | 37,60 | 37,60 | 0,00% | 1.360,00 |
| 11.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 11,00 |
| 10.02.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 0,53% | 500,00 |
| 07.02.2025 | 37,80 | 37,80 | 37,60 | 37,60 | 0,53% | 121,00 |
| 06.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 388,00 |
| 05.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 200,00 |
| 04.02.2025 | 37,60 | 37,60 | 37,40 | 37,60 | 0,00% | 410,00 |
| 03.02.2025 | 37,40 | 37,60 | 37,20 | 37,60 | 0,00% | 1.503,00 |
| 31.01.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 565,00 |
| 30.01.2025 | 37,40 | 37,40 | 37,20 | 37,20 | 0,00% | 930,00 |
| 29.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 120,00 |
| 28.01.2025 | 37,20 | 37,40 | 37,20 | 37,20 | 0,00% | 6.041,00 |
| 27.01.2025 | 37,20 | 37,40 | 37,20 | 37,20 | -1,06% | 1.793,00 |
| 24.01.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 0,00% | 3.031,00 |
| 23.01.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 0,53% | 1.598,00 |
| 22.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 2.000,00 |
| 21.01.2025 | 37,60 | 37,80 | 37,20 | 37,40 | -1,06% | 3.302,00 |
| 20.01.2025 | 37,40 | 37,80 | 37,40 | 37,80 | 0,00% | 100,00 |
| 17.01.2025 | 37,60 | 37,80 | 37,40 | 37,80 | 0,00% | 200,00 |
| 16.01.2025 | 37,60 | 37,80 | 37,40 | 37,80 | 1,07% | 780,00 |
| 15.01.2025 | 37,20 | 37,40 | 37,20 | 37,40 | -1,06% | 110,00 |
| 14.01.2025 | 37,20 | 37,80 | 37,20 | 37,80 | -0,53% | 100,00 |
| 13.01.2025 | 37,20 | 38,00 | 37,20 | 38,00 | 1,06% | 6.250,00 |
| 10.01.2025 | 37,20 | 37,60 | 37,20 | 37,60 | -0,53% | 1.530,00 |
| 09.01.2025 | 37,60 | 37,80 | 37,40 | 37,80 | -0,53% | 300,00 |