26,000€
-3,70%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,77% | 224,00 |
| 13.05.2026 | 26,30 | 26,30 | 26,00 | 26,00 | -3,70% | - |
| 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 | 3,45% | 173,00 |
| 05.05.2026 | 25,60 | 26,10 | 25,10 | 26,10 | 0,38% | - |
| 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 | -0,39% | 221,00 |
| 28.04.2026 | 25,80 | 25,90 | 25,20 | 25,70 | 1,98% | - |
| 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 | 26,60 | 25,50 | 25,90 | 0,78% | - |
| 22.04.2026 | 25,80 | 26,00 | 25,20 | 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 | 25,70 | 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 | 3,10% | 15,00 |
| 14.04.2026 | 25,80 | 25,90 | 25,10 | 25,80 | 0,00% | - |
| 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 | 1,16% | 26,00 |
| 09.04.2026 | 26,30 | 26,30 | 25,80 | 25,90 | -3,36% | - |
| 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 | 1,17% | 8,00 |
| 30.03.2026 | 25,80 | 25,80 | 25,60 | 25,70 | -1,91% | - |
| 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 | -0,78% | 3,00 |
| 18.03.2026 | 25,80 | 25,80 | 25,40 | 25,60 | -0,78% | - |
| 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 | -2,31% | 182,00 |
| 09.03.2026 | 26,00 | 26,20 | 25,40 | 26,00 | 4,84% | - |
| 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 | -1,54% | 100,00 |
| 27.02.2026 | 26,60 | 26,60 | 25,60 | 26,00 | 0,78% | - |
| 26.02.2026 | 26,60 | 26,60 | 25,80 | 25,80 | -4,44% | 73,00 |
| 25.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | 100,00 |
| 24.02.2026 | 26,70 | 26,90 | 26,10 | 26,40 | -5,71% | - |
| 23.02.2026 | 26,00 | 28,00 | 26,00 | 28,00 | 7,69% | 3.251,00 |
| 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 | -1,13% | 50,00 |
| 18.02.2026 | 26,80 | 26,90 | 25,90 | 26,50 | 0,38% | - |
| 17.02.2026 | 26,80 | 26,80 | 26,10 | 26,40 | 0,76% | - |
| 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 | 0,00% | 50,00 |
| 11.02.2026 | 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 | 1,55% | 109,00 |
| 06.02.2026 | 25,90 | 26,10 | 25,60 | 25,80 | 0,78% | - |
| 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 | -2,26% | 487,00 |
| 30.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 29.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 28.01.2026 | 26,50 | 26,70 | 26,50 | 26,60 | -0,75% | - |
| 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 | 3,01% | 53,00 |
| 20.01.2026 | 27,00 | 27,00 | 26,50 | 26,60 | 0,00% | - |
| 19.01.2026 | 27,00 | 27,00 | 26,60 | 26,60 | -1,48% | - |
| 16.01.2026 | 26,90 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 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 |