67,750€
-5,24%
Echtzeit-Aktienkurs HMS BERGBAU AG
Bid:
Ask:
Aktienkurse zur HMS BERGBAU AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 74,00 | 80,50 | 65,50 | 66,50 | -6,99% | 2.110,00 |
| 24.07.2025 | 72,00 | 74,50 | 69,50 | 71,50 | 8,33% | 1.106,00 |
| 23.07.2025 | 80,00 | 83,00 | 58,00 | 66,00 | -13,16% | 4.353,00 |
| 22.07.2025 | 75,00 | 78,00 | 72,00 | 76,00 | 5,56% | 607,00 |
| 21.07.2025 | 63,00 | 74,00 | 62,50 | 72,00 | 7,46% | 955,00 |
| 18.07.2025 | 52,00 | 67,00 | 52,00 | 67,00 | 34,00% | 3.350,00 |
| 17.07.2025 | 50,50 | 51,00 | 48,60 | 50,00 | 1,21% | 823,00 |
| 16.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 0,00% | 6,00 |
| 15.07.2025 | 51,50 | 51,50 | 49,40 | 49,40 | -6,79% | 209,00 |
| 14.07.2025 | 50,50 | 53,00 | 50,50 | 53,00 | 6,85% | 317,00 |
| 11.07.2025 | 43,80 | 50,50 | 43,80 | 49,60 | 13,76% | 608,00 |
| 10.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 09.07.2025 | 40,80 | 44,20 | 40,80 | 43,60 | 7,92% | 751,00 |
| 08.07.2025 | 39,60 | 40,40 | 39,60 | 40,40 | 0,50% | 244,00 |
| 07.07.2025 | 39,00 | 40,20 | 39,00 | 40,20 | 4,15% | 200,00 |
| 04.07.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | 17,00 |
| 03.07.2025 | 37,20 | 38,20 | 37,20 | 38,20 | 3,24% | 430,00 |
| 02.07.2025 | 36,80 | 37,20 | 36,80 | 37,00 | -1,07% | 693,00 |
| 01.07.2025 | 36,60 | 37,40 | 36,60 | 37,40 | 3,31% | 178,00 |
| 30.06.2025 | 35,00 | 36,20 | 35,00 | 36,20 | 1,69% | 59,00 |
| 27.06.2025 | 35,20 | 38,80 | 35,20 | 35,60 | 2,30% | 1.730,00 |
| 26.06.2025 | 33,40 | 35,00 | 33,40 | 34,80 | 5,45% | 579,00 |
| 25.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 24.06.2025 | 33,00 | 33,40 | 33,00 | 33,00 | 0,61% | 383,00 |
| 23.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 20.06.2025 | 33,00 | 33,00 | 32,80 | 32,80 | 0,61% | 130,00 |
| 19.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 18.06.2025 | 32,20 | 32,60 | 32,20 | 32,60 | 0,00% | 165,00 |
| 17.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 16.06.2025 | 32,80 | 32,80 | 32,60 | 32,60 | -0,61% | 108,00 |
| 13.06.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 12.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 11.06.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | 150,00 |
| 10.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 09.06.2025 | 32,40 | 32,80 | 32,40 | 32,60 | 0,62% | 144,00 |
| 06.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 05.06.2025 | 32,60 | 32,80 | 32,40 | 32,40 | -1,82% | 110,00 |
| 04.06.2025 | 33,40 | 33,40 | 33,00 | 33,00 | 0,00% | 1,00 |
| 03.06.2025 | 33,00 | 33,40 | 33,00 | 33,00 | 1,23% | 195,00 |
| 02.06.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 230,00 |
| 30.05.2025 | 32,20 | 33,00 | 32,20 | 32,60 | 2,52% | 311,00 |
| 29.05.2025 | 31,00 | 31,80 | 31,00 | 31,80 | 5,30% | 230,00 |
| 28.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 27.05.2025 | 29,80 | 30,60 | 29,80 | 30,40 | 2,70% | 99,00 |
| 26.05.2025 | 30,00 | 30,20 | 29,40 | 29,60 | -0,67% | 740,00 |
| 23.05.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | 12,00 |
| 22.05.2025 | 29,40 | 29,80 | 29,40 | 29,80 | 2,05% | 19,00 |
| 21.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 20.05.2025 | 29,00 | 29,40 | 29,00 | 29,00 | 0,69% | 23,00 |
| 19.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 16.05.2025 | 28,80 | 29,00 | 28,60 | 29,00 | 1,40% | 492,00 |
| 15.05.2025 | 28,60 | 28,80 | 28,60 | 28,60 | -2,05% | 325,00 |
| 14.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 35,00 |
| 13.05.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -2,63% | 165,00 |
| 12.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 09.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 08.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 07.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 06.05.2025 | 31,00 | 31,00 | 30,60 | 30,60 | 7,75% | 257,00 |
| 05.05.2025 | 28,20 | 28,60 | 28,00 | 28,40 | 0,71% | 380,00 |
| 02.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 30.04.2025 | 28,40 | 28,40 | 28,00 | 28,40 | 0,71% | 218,00 |
| 29.04.2025 | 28,00 | 28,20 | 28,00 | 28,20 | 0,00% | 55,00 |
| 28.04.2025 | 28,00 | 28,20 | 28,00 | 28,20 | -0,70% | 632,00 |
| 25.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 24.04.2025 | 28,60 | 28,60 | 28,40 | 28,40 | -2,07% | 153,00 |
| 23.04.2025 | 29,80 | 29,80 | 29,00 | 29,00 | -2,68% | 692,00 |
| 22.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 17.04.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -2,61% | 129,00 |
| 16.04.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 0,00% | 30,00 |
| 15.04.2025 | 31,20 | 31,20 | 30,60 | 30,60 | 0,00% | 3,00 |
| 14.04.2025 | 30,00 | 30,80 | 29,00 | 30,60 | 0,66% | 801,00 |
| 11.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 10.04.2025 | 30,20 | 30,40 | 30,20 | 30,40 | -1,30% | 2,00 |
| 09.04.2025 | 31,20 | 31,20 | 30,80 | 30,80 | -2,53% | 14,00 |
| 08.04.2025 | 32,00 | 32,00 | 31,60 | 31,60 | 1,28% | 153,00 |
| 07.04.2025 | 32,40 | 32,40 | 31,20 | 31,20 | -4,88% | 151,00 |
| 04.04.2025 | 33,00 | 33,00 | 32,80 | 32,80 | -1,80% | 124,00 |
| 03.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 02.04.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 82,00 |
| 01.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 31.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 28.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 27.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 26.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 25.03.2025 | 33,40 | 34,20 | 33,40 | 33,80 | 2,42% | 139,00 |
| 24.03.2025 | 33,80 | 33,80 | 33,00 | 33,00 | -1,20% | 160,00 |
| 21.03.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 2,45% | 356,00 |
| 20.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 100,00 |
| 19.03.2025 | 32,00 | 32,60 | 32,00 | 32,60 | 3,16% | 313,00 |
| 18.03.2025 | 32,20 | 32,20 | 31,60 | 31,60 | -3,07% | 225,00 |
| 17.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 74,00 |
| 14.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 13.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 353,00 |
| 12.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 78,00 |
| 11.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 3,00 |
| 10.03.2025 | 33,00 | 33,00 | 32,60 | 32,60 | 0,00% | 14,00 |
| 07.03.2025 | 32,80 | 33,00 | 32,60 | 32,60 | 0,00% | 55,00 |
| 06.03.2025 | 32,40 | 32,60 | 32,40 | 32,60 | 0,00% | 100,00 |
| 05.03.2025 | 30,60 | 33,20 | 30,60 | 32,60 | 8,67% | 164,00 |