28,900€
-1,03%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 29,70 | 29,70 | 28,60 | 28,90 | -1,03% | - |
| 16.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 15.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 14.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 11.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 10.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 09.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 08.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 07.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 04.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 03.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 02.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 01.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 30.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 27.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 26.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 25.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 24.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 23.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 20.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 19.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 18.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 17.06.2025 | 29,80 | 29,80 | 28,60 | 28,60 | -4,03% | - |
| 16.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 13.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 60,00 |
| 12.06.2025 | 28,20 | 29,00 | 28,20 | 29,00 | -3,97% | 50,00 |
| 11.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 10.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 09.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 06.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 05.06.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 6,34% | - |
| 04.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 2,00 |
| 03.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 02.06.2025 | 28,90 | 28,90 | 28,30 | 28,40 | 0,00% | - |
| 30.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 29.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | - |
| 28.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 27.05.2025 | 30,40 | 30,40 | 29,80 | 29,80 | -1,97% | 40,00 |
| 26.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 23.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 100,00 |
| 22.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 4,90% | 150,00 |
| 21.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 20.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 19.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 16.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -4,67% | - |
| 15.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 14.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 13.05.2025 | 30,00 | 30,60 | 30,00 | 30,60 | 0,00% | 50,00 |
| 12.05.2025 | 30,00 | 30,60 | 30,00 | 30,60 | 5,52% | 62,00 |
| 09.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 6,62% | - |
| 08.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -11,11% | - |
| 07.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 06.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 05.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 02.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 30.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 29.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 28.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 25.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 24.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 23.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 22.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 17.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 16.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 15.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 14.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 11.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 10.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 08.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 07.04.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -2,68% | 105,00 |
| 04.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 03.04.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 02.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 01.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 31.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 28.03.2025 | 30,00 | 30,80 | 29,00 | 30,80 | 2,67% | 5,00 |
| 27.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 26.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 25.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 52,00 |
| 24.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 21.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -4,61% | - |
| 20.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 19.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 18.03.2025 | 28,00 | 30,00 | 28,00 | 30,00 | 4,17% | 189,00 |
| 17.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 14.03.2025 | 27,80 | 29,00 | 27,80 | 29,00 | 0,00% | 516,00 |
| 13.03.2025 | 27,40 | 29,00 | 27,40 | 29,00 | 8,21% | 500,00 |
| 12.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -4,96% | - |
| 11.03.2025 | 27,20 | 28,20 | 27,20 | 28,20 | -2,76% | 196,00 |
| 10.03.2025 | 26,60 | 29,00 | 26,60 | 29,00 | 7,41% | 545,00 |
| 07.03.2025 | 26,00 | 27,00 | 26,00 | 27,00 | 0,75% | 2.000,00 |
| 06.03.2025 | 22,00 | 26,80 | 22,00 | 26,80 | 21,82% | 928,00 |
| 05.03.2025 | 21,00 | 22,00 | 20,00 | 22,00 | -15,38% | 12.790,00 |
| 04.03.2025 | 33,40 | 33,40 | 25,00 | 26,00 | -23,53% | 200,00 |
| 03.03.2025 | 36,40 | 36,40 | 34,00 | 34,00 | -9,57% | 500,00 |
| 28.02.2025 | 37,20 | 37,60 | 37,20 | 37,60 | 0,53% | 705,00 |
| 27.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 400,00 |
| 26.02.2025 | 37,80 | 37,80 | 37,60 | 37,60 | 0,00% | 366,00 |
| 25.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |