24,200€
-3,97%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 01.10.2026 | 24,20 | 25,20 | 24,20 | 25,20 | -1,56% | 150,00 |
| 30.09.2026 | 23,40 | 25,60 | 23,40 | 25,60 | 8,47% | 56,00 |
| 29.09.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 23,00 |
| 28.09.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 25.09.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -2,04% | 410,00 |
| 24.09.2026 | 25,00 | 25,00 | 24,20 | 24,50 | 1,24% | - |
| 23.09.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 7,00 |
| 22.09.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | 174,00 |
| 21.09.2026 | 25,00 | 25,40 | 25,00 | 25,40 | -0,78% | 17,00 |
| 18.09.2026 | 24,40 | 25,60 | 24,20 | 25,60 | 1,99% | 220,00 |
| 17.09.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 16.09.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 15.09.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 2,03% | - |
| 14.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 25,00 |
| 11.09.2026 | 24,80 | 25,00 | 24,60 | 24,60 | 0,00% | 87,00 |
| 10.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 19,00 |
| 09.09.2026 | 24,90 | 25,20 | 24,70 | 25,00 | 0,00% | - |
| 08.09.2026 | 25,00 | 25,10 | 24,90 | 25,00 | 0,40% | - |
| 07.09.2026 | 25,00 | 25,00 | 24,70 | 24,90 | 2,05% | - |
| 04.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 03.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 02.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 01.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 31.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | - |
| 28.08.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | 200,00 |
| 27.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 26.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 25.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 24.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 21.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 50,00 |
| 20.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 10,00 |
| 19.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 50,00 |
| 18.08.2026 | 25,20 | 25,20 | 24,60 | 24,80 | -0,80% | 8,00 |
| 17.08.2026 | 25,10 | 25,20 | 25,00 | 25,00 | 0,81% | - |
| 14.08.2026 | 25,60 | 25,60 | 24,80 | 24,80 | 0,00% | 19,00 |
| 13.08.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | 70,00 |
| 12.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | 1,00 |
| 11.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | 50,00 |
| 10.08.2026 | 25,20 | 25,20 | 24,60 | 24,60 | 0,82% | 4,00 |
| 07.08.2026 | 24,80 | 24,80 | 24,40 | 24,40 | -0,41% | 551,00 |
| 06.08.2026 | 24,70 | 24,70 | 24,50 | 24,50 | -2,00% | - |
| 05.08.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 2,00 |
| 04.08.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -4,69% | 156,00 |
| 03.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 2,81% | 2,00 |
| 31.07.2026 | 24,90 | 24,90 | 24,80 | 24,90 | 0,40% | - |
| 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 | 1,19% | 20,00 |
| 24.07.2026 | 25,10 | 25,30 | 25,10 | 25,30 | -1,17% | - |
| 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 | -1,59% | 2,00 |
| 20.07.2026 | 25,10 | 25,20 | 25,00 | 25,20 | -1,56% | - |
| 17.07.2026 | 26,00 | 26,00 | 25,60 | 25,60 | 1,19% | 259,00 |
| 16.07.2026 | 25,20 | 25,60 | 25,20 | 25,30 | 1,20% | - |
| 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 | -2,33% | 217,00 |
| 24.06.2026 | 25,70 | 26,00 | 25,40 | 25,80 | 0,00% | - |
| 23.06.2026 | 25,20 | 25,80 | 24,80 | 25,80 | 1,57% | 561,00 |
| 22.06.2026 | 25,30 | 25,40 | 25,30 | 25,40 | -0,78% | - |
| 19.06.2026 | 26,20 | 26,20 | 25,20 | 25,60 | 0,79% | 100,00 |
| 18.06.2026 | 25,30 | 25,40 | 25,30 | 25,40 | -0,78% | - |
| 17.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 4,00 |
| 16.06.2026 | 25,30 | 25,40 | 25,20 | 25,40 | 1,60% | - |
| 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 | 1,99% | 1,00 |
| 05.06.2026 | 25,20 | 25,60 | 24,90 | 25,10 | -2,71% | - |
| 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 | 5,06% | 46,00 |
| 02.06.2026 | 26,00 | 26,00 | 25,60 | 25,70 | -1,15% | - |
| 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 | -1,18% | 817,00 |
| 27.05.2026 | 25,40 | 25,50 | 24,70 | 25,50 | 1,19% | - |
| 26.05.2026 | 25,70 | 25,70 | 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 |