28,300€
0,35%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 10,00 |
| 20.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 19.11.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -2,07% | 173,00 |
| 18.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 15.11.2024 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | 150,00 |
| 14.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 13.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 12.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 2.381,00 |
| 11.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 100,00 |
| 08.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 60,00 |
| 07.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 06.11.2024 | 28,80 | 28,80 | 28,40 | 28,40 | 0,00% | 1.900,00 |
| 05.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 04.11.2024 | 28,80 | 28,80 | 28,40 | 28,40 | 0,71% | 153,00 |
| 01.11.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | 36,00 |
| 31.10.2024 | 28,80 | 28,80 | 28,40 | 28,40 | 0,00% | 64,00 |
| 30.10.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | 19,00 |
| 29.10.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 0,00% | 302,00 |
| 28.10.2024 | 28,00 | 28,80 | 28,00 | 28,80 | 3,60% | 681,00 |
| 25.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 24.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 23.10.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | 2.000,00 |
| 22.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 21.10.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -2,80% | 576,00 |
| 18.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 17.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 16.10.2024 | 28,80 | 28,80 | 28,20 | 28,60 | -1,38% | 2.900,00 |
| 15.10.2024 | 29,20 | 29,20 | 28,60 | 29,00 | 0,69% | 23,00 |
| 14.10.2024 | 29,00 | 29,00 | 28,60 | 28,80 | -0,69% | 2.197,00 |
| 11.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 10.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 5,00 |
| 08.10.2024 | 28,80 | 28,80 | 28,40 | 28,80 | -1,37% | 370,00 |
| 07.10.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 04.10.2024 | 28,80 | 29,20 | 28,80 | 29,20 | 4,29% | 45,00 |
| 03.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 97,00 |
| 02.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 01.10.2024 | 27,80 | 27,80 | 27,60 | 27,60 | 1,47% | 60,00 |
| 30.09.2024 | 26,60 | 27,60 | 26,60 | 27,20 | 4,62% | 2.309,00 |
| 27.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 26.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 150,00 |
| 25.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 24.09.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 43,00 |
| 23.09.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | 201,00 |
| 20.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 199,00 |
| 19.09.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 18.09.2024 | 26,80 | 26,80 | 26,40 | 26,80 | 1,52% | 825,00 |
| 17.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 16.09.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 910,00 |
| 13.09.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 12.09.2024 | 26,40 | 26,40 | 26,20 | 26,20 | 0,00% | 1.200,00 |
| 11.09.2024 | 26,00 | 26,20 | 25,80 | 26,20 | 0,00% | 250,00 |
| 10.09.2024 | 26,20 | 26,40 | 26,20 | 26,20 | 0,77% | 955,00 |
| 09.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 06.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 05.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 04.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 03.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 02.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 30.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 29.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 28.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 27.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 26.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 23.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 22.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 21.08.2024 | 25,80 | 26,00 | 25,80 | 26,00 | -0,76% | 2,00 |
| 20.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.08.2024 | 25,80 | 26,80 | 25,80 | 26,20 | 2,34% | 1.374,00 |
| 16.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 15.08.2024 | 25,60 | 26,20 | 25,60 | 25,60 | 1,59% | 950,00 |
| 14.08.2024 | 25,40 | 25,40 | 25,20 | 25,20 | -2,33% | 3,00 |
| 13.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 100,00 |
| 12.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 09.08.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,79% | 20,00 |
| 08.08.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | 10,00 |
| 07.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 06.08.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,00% | 750,00 |
| 05.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 02.08.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | 294,00 |
| 01.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 4,00 |
| 31.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 550,00 |
| 30.07.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | 50,00 |
| 29.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 450,00 |
| 26.07.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | 10,00 |
| 25.07.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,00% | 21,00 |
| 24.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 23.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 22.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.07.2024 | 25,80 | 26,00 | 25,80 | 25,80 | 0,78% | 143,00 |
| 18.07.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 7,00 |
| 17.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.07.2024 | 25,60 | 25,60 | 25,20 | 25,60 | -1,54% | 50,00 |
| 15.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 12.07.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | 55,00 |
| 11.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 10.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 09.07.2024 | 26,20 | 26,20 | 25,60 | 26,00 | 0,00% | 3,00 |
| 08.07.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | 1.101,00 |
| 05.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |