31,800€
3,25%
Echtzeit-Aktienkurs HMS BERGBAU AG
Bid:
Ask:
Aktienkurse zur HMS BERGBAU AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 30,90 | 33,00 | 30,90 | 31,80 | 3,25% | 1.090,00 |
| 11.11.2026 | 28,10 | 31,10 | 27,70 | 30,80 | 9,61% | 2.862,00 |
| 10.11.2026 | 28,40 | 28,80 | 27,20 | 28,10 | -1,06% | 811,00 |
| 09.11.2026 | 29,50 | 30,20 | 28,00 | 28,40 | -3,73% | 1.758,00 |
| 06.11.2026 | 29,80 | 30,20 | 29,10 | 29,50 | -1,01% | 488,00 |
| 05.11.2026 | 30,10 | 30,10 | 29,60 | 29,80 | -1,00% | 912,00 |
| 04.11.2026 | 32,00 | 32,80 | 29,80 | 30,10 | -5,94% | 811,00 |
| 03.11.2026 | 29,80 | 32,00 | 29,80 | 32,00 | 8,11% | 518,00 |
| 02.11.2026 | 32,20 | 32,60 | 28,80 | 29,60 | -8,07% | 7.403,00 |
| 30.10.2026 | 32,90 | 33,50 | 32,20 | 32,20 | -2,13% | 1.563,00 |
| 29.10.2026 | 32,30 | 33,30 | 32,20 | 32,90 | 3,13% | 519,00 |
| 28.10.2026 | 35,00 | 35,00 | 31,90 | 31,90 | -10,64% | 4.346,00 |
| 27.10.2026 | 35,50 | 35,80 | 35,20 | 35,70 | -0,28% | 219,00 |
| 26.10.2026 | 34,50 | 35,80 | 34,50 | 35,80 | 2,87% | 2.105,00 |
| 23.10.2026 | 33,00 | 35,40 | 32,90 | 34,80 | 5,14% | 3.727,00 |
| 22.10.2026 | 33,20 | 33,20 | 32,50 | 33,10 | 0,00% | 404,00 |
| 21.10.2026 | 33,20 | 33,40 | 33,10 | 33,10 | 1,22% | 209,00 |
| 20.10.2026 | 33,60 | 33,70 | 32,50 | 32,70 | -2,39% | 609,00 |
| 19.10.2026 | 33,30 | 33,70 | 33,20 | 33,50 | -0,30% | 539,00 |
| 16.10.2026 | 33,70 | 33,70 | 32,30 | 33,60 | 0,00% | 775,00 |
| 15.10.2026 | 35,10 | 35,10 | 33,00 | 33,60 | -5,88% | 1.805,00 |
| 14.10.2026 | 34,20 | 35,90 | 33,60 | 35,70 | 4,39% | 698,00 |
| 13.10.2026 | 34,50 | 35,40 | 33,40 | 34,20 | 0,59% | 2.591,00 |
| 12.10.2026 | 35,70 | 36,30 | 34,00 | 34,00 | -4,76% | 1.656,00 |
| 09.10.2026 | 36,60 | 37,30 | 33,50 | 35,70 | -3,25% | 3.273,00 |
| 08.10.2026 | 37,20 | 39,10 | 36,50 | 36,90 | -0,54% | 1.521,00 |
| 07.10.2026 | 36,70 | 38,00 | 36,70 | 37,10 | 0,82% | 794,00 |
| 06.10.2026 | 35,10 | 39,10 | 35,10 | 36,80 | 4,84% | 2.251,00 |
| 05.10.2026 | 33,70 | 36,00 | 33,00 | 35,10 | 3,85% | 1.422,00 |
| 02.10.2026 | 37,80 | 38,30 | 33,00 | 33,80 | -11,75% | 4.028,00 |
| 01.10.2026 | 38,10 | 38,30 | 37,50 | 38,30 | 0,79% | 178,00 |
| 30.09.2026 | 38,10 | 38,50 | 38,00 | 38,00 | -0,78% | 125,00 |
| 29.09.2026 | 38,40 | 38,80 | 37,80 | 38,30 | -0,26% | 740,00 |
| 28.09.2026 | 39,50 | 39,50 | 37,60 | 38,40 | -1,54% | 855,00 |
| 25.09.2026 | 40,10 | 40,10 | 38,40 | 39,00 | -1,52% | 758,00 |
| 24.09.2026 | 39,80 | 40,30 | 38,70 | 39,60 | -0,50% | 1.074,00 |
| 23.09.2026 | 39,60 | 40,90 | 39,60 | 39,80 | 0,51% | 1.546,00 |
| 22.09.2026 | 40,00 | 40,00 | 39,40 | 39,60 | -1,00% | 125,00 |
| 21.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 18.09.2026 | 40,50 | 40,50 | 39,90 | 40,00 | 0,00% | 142,00 |
| 17.09.2026 | 39,80 | 40,30 | 39,80 | 40,00 | 0,50% | 7,00 |
| 16.09.2026 | 40,80 | 40,80 | 39,80 | 39,80 | -2,45% | 776,00 |
| 15.09.2026 | 40,70 | 41,30 | 40,30 | 40,80 | 0,25% | 1.049,00 |
| 14.09.2026 | 40,90 | 41,20 | 40,40 | 40,70 | -0,25% | 112,00 |
| 11.09.2026 | 40,90 | 40,90 | 40,80 | 40,80 | 0,25% | - |
| 10.09.2026 | 40,90 | 41,00 | 40,30 | 40,70 | -0,25% | 350,00 |
| 09.09.2026 | 40,90 | 41,30 | 40,80 | 40,80 | 0,00% | 132,00 |
| 08.09.2026 | 40,90 | 40,90 | 40,80 | 40,80 | -0,49% | - |
| 07.09.2026 | 40,60 | 41,00 | 40,40 | 41,00 | 1,99% | 489,00 |
| 04.09.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 03.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,25% | - |
| 02.09.2026 | 40,00 | 40,60 | 39,80 | 40,10 | -0,50% | 108,00 |
| 01.09.2026 | 40,70 | 40,70 | 40,30 | 40,30 | 0,00% | 25,00 |
| 31.08.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 0,00% | - |
| 28.08.2026 | 40,60 | 40,60 | 40,30 | 40,30 | -0,25% | 13,00 |
| 27.08.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,25% | - |
| 26.08.2026 | 40,40 | 40,40 | 40,30 | 40,30 | -1,71% | 106,00 |
| 25.08.2026 | 41,80 | 41,80 | 40,80 | 41,00 | -0,73% | 544,00 |
| 24.08.2026 | 41,80 | 41,80 | 41,30 | 41,30 | -1,43% | 313,00 |
| 21.08.2026 | 41,20 | 41,90 | 41,20 | 41,90 | 2,70% | 885,00 |
| 20.08.2026 | 41,40 | 41,40 | 40,80 | 40,80 | -1,45% | 10,00 |
| 19.08.2026 | 40,50 | 41,40 | 40,50 | 41,40 | 1,47% | 105,00 |
| 18.08.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 17.08.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,24% | 10,00 |
| 14.08.2026 | 40,80 | 41,30 | 40,80 | 41,10 | 1,48% | 383,00 |
| 13.08.2026 | 39,50 | 40,50 | 39,50 | 40,50 | 3,58% | 250,00 |
| 12.08.2026 | 41,20 | 41,20 | 38,60 | 39,10 | -2,98% | 1.024,00 |
| 11.08.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -0,74% | 20,00 |
| 10.08.2026 | 40,40 | 40,60 | 40,40 | 40,60 | 0,74% | 9,00 |
| 07.08.2026 | 42,60 | 42,60 | 40,30 | 40,30 | -4,28% | 425,00 |
| 06.08.2026 | 41,70 | 42,70 | 41,70 | 42,10 | 2,18% | 122,00 |
| 05.08.2026 | 40,60 | 41,20 | 40,60 | 41,20 | 0,00% | 6,00 |
| 04.08.2026 | 41,60 | 41,60 | 41,00 | 41,20 | -1,44% | 350,00 |
| 03.08.2026 | 42,00 | 42,00 | 41,80 | 41,80 | 0,00% | 29,00 |
| 31.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 30.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 29.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 28.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | 105,00 |
| 27.07.2026 | 40,60 | 41,40 | 40,60 | 41,20 | 0,00% | 306,00 |
| 24.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,24% | 1,00 |
| 23.07.2026 | 41,60 | 41,60 | 41,10 | 41,10 | -1,91% | 339,00 |
| 22.07.2026 | 41,70 | 41,90 | 41,70 | 41,90 | -0,95% | 85,00 |
| 21.07.2026 | 42,70 | 42,80 | 42,30 | 42,30 | 0,95% | 30,00 |
| 20.07.2026 | 42,00 | 42,00 | 41,80 | 41,90 | -0,71% | 422,00 |
| 17.07.2026 | 42,00 | 42,20 | 42,00 | 42,20 | -0,71% | 150,00 |
| 16.07.2026 | 42,50 | 42,50 | 42,50 | 42,50 | 0,95% | 30,00 |
| 15.07.2026 | 41,80 | 42,10 | 41,80 | 42,10 | 0,72% | 13,00 |
| 14.07.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -0,71% | 10,00 |
| 13.07.2026 | 42,70 | 42,70 | 42,10 | 42,10 | 0,48% | 51,00 |
| 10.07.2026 | 42,50 | 42,50 | 41,90 | 41,90 | 0,00% | 101,00 |
| 09.07.2026 | 41,80 | 41,90 | 41,80 | 41,90 | -0,71% | 88,00 |
| 08.07.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -0,24% | - |
| 07.07.2026 | 41,90 | 43,20 | 41,90 | 42,30 | 2,42% | 134,00 |
| 06.07.2026 | 41,30 | 41,30 | 41,30 | 41,30 | -2,36% | - |
| 03.07.2026 | 43,20 | 43,20 | 42,30 | 42,30 | -1,17% | 303,00 |
| 02.07.2026 | 43,00 | 43,00 | 42,80 | 42,80 | 0,71% | 409,00 |
| 01.07.2026 | 42,30 | 43,00 | 42,30 | 42,50 | 0,00% | 264,00 |
| 30.06.2026 | 42,80 | 43,00 | 42,50 | 42,50 | 0,95% | 450,00 |
| 29.06.2026 | 42,80 | 42,90 | 42,10 | 42,10 | -0,94% | 517,00 |
| 26.06.2026 | 42,90 | 42,90 | 42,50 | 42,50 | -0,23% | 250,00 |