28,200€
-2,08%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 3,60% | 371,00 |
| 13.08.2025 | 28,10 | 28,10 | 27,70 | 27,80 | 0,00% | - |
| 12.08.2025 | 27,60 | 27,80 | 27,00 | 27,80 | -6,08% | 827,00 |
| 11.08.2025 | 28,80 | 30,00 | 28,80 | 29,60 | 2,78% | 410,00 |
| 08.08.2025 | 28,00 | 28,80 | 28,00 | 28,80 | 2,86% | 53,00 |
| 07.08.2025 | 28,40 | 28,40 | 27,60 | 28,00 | 2,19% | 91,00 |
| 06.08.2025 | 28,40 | 28,40 | 27,40 | 27,40 | 1,48% | 576,00 |
| 05.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | 80,00 |
| 04.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 5,00 |
| 01.08.2025 | 27,80 | 27,80 | 27,60 | 27,60 | -0,72% | 489,00 |
| 31.07.2025 | 27,80 | 27,80 | 27,10 | 27,80 | 2,21% | - |
| 30.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 200,00 |
| 29.07.2025 | 26,60 | 27,40 | 26,60 | 27,40 | -1,44% | 157,00 |
| 28.07.2025 | 27,00 | 29,00 | 27,00 | 27,80 | 2,96% | 326,00 |
| 25.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -6,90% | 21,00 |
| 24.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 9,02% | 5,00 |
| 23.07.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -7,64% | 350,00 |
| 22.07.2025 | 26,80 | 28,80 | 26,80 | 28,80 | -2,70% | 4,00 |
| 21.07.2025 | 29,80 | 29,80 | 28,20 | 29,60 | -1,33% | 19,00 |
| 18.07.2025 | 28,60 | 30,00 | 28,60 | 30,00 | 7,14% | 206,00 |
| 17.07.2025 | 28,00 | 30,00 | 28,00 | 28,00 | -6,04% | 402,00 |
| 16.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 1,00 |
| 15.07.2025 | 28,60 | 30,40 | 28,60 | 29,00 | 0,00% | 390,00 |
| 14.07.2025 | 28,60 | 29,00 | 28,60 | 29,00 | -1,36% | 10,00 |
| 11.07.2025 | 29,50 | 29,50 | 29,40 | 29,40 | 0,68% | - |
| 10.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | 1,00 |
| 09.07.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 1,75% | - |
| 08.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 1,00 |
| 07.07.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 2,10% | 50,00 |
| 04.07.2025 | 30,40 | 30,40 | 28,60 | 28,60 | -2,72% | 4,00 |
| 03.07.2025 | 29,30 | 29,40 | 29,30 | 29,40 | -3,29% | - |
| 02.07.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | 2,00 |
| 01.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 5,63% | 1,00 |
| 30.06.2025 | 30,20 | 30,20 | 28,40 | 28,40 | -2,74% | 26,00 |
| 27.06.2025 | 28,60 | 29,20 | 28,60 | 29,20 | -3,95% | 7,00 |
| 26.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 1,00 |
| 25.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,73% | 30,00 |
| 24.06.2025 | 29,60 | 29,70 | 29,50 | 29,50 | -0,67% | - |
| 23.06.2025 | 30,00 | 30,00 | 29,70 | 29,70 | -2,30% | - |
| 20.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,36% | 30,00 |
| 19.06.2025 | 29,80 | 29,80 | 29,70 | 29,70 | -2,94% | - |
| 18.06.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,03% | 39,00 |
| 17.06.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 2,41% | - |
| 16.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 1,00 |
| 13.06.2025 | 30,20 | 30,20 | 29,60 | 29,60 | -1,33% | 133,00 |
| 12.06.2025 | 28,80 | 30,00 | 28,80 | 30,00 | -0,66% | 199,00 |
| 11.06.2025 | 30,10 | 30,20 | 30,10 | 30,20 | 0,00% | - |
| 10.06.2025 | 30,40 | 30,40 | 30,10 | 30,20 | 0,67% | - |
| 09.06.2025 | 30,40 | 30,40 | 30,00 | 30,00 | 1,35% | 102,00 |
| 06.06.2025 | 30,80 | 30,80 | 29,60 | 29,60 | -1,99% | 22,00 |
| 05.06.2025 | 30,60 | 30,60 | 30,20 | 30,20 | -1,95% | 22,00 |
| 04.06.2025 | 29,80 | 30,80 | 29,80 | 30,80 | 5,48% | 108,00 |
| 03.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 40,00 |
| 02.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | 40,00 |
| 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% | - |