27,500€
-3,17%
Echtzeit-Aktienkurs HOMAG GROUP AG
Bid:
Ask:
Aktienkurse zur HOMAG GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,23% | - |
| 29.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 26.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 25.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 24.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 23.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 22.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 4,00 |
| 19.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 18.09.2025 | 27,40 | 27,40 | 26,80 | 26,80 | -3,60% | 210,00 |
| 17.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 16.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 15.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 12.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 10.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 05.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 04.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 03.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 02.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 01.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 29.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 28.08.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 5,19% | - |
| 27.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 26.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 25.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 6,25% | - |
| 22.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 21.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,22% | - |
| 20.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 19.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 18.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -4,96% | - |
| 15.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 14.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 13.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 12.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 11.08.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 08.08.2025 | 26,80 | 27,40 | 26,80 | 27,40 | 2,24% | - |
| 07.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 06.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 05.08.2025 | 26,40 | 27,00 | 26,40 | 27,00 | -0,74% | 6,00 |
| 04.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 01.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 31.07.2025 | 26,60 | 28,00 | 26,60 | 28,00 | 2,19% | 10,00 |
| 30.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 29.07.2025 | 27,00 | 27,00 | 25,60 | 26,80 | -0,74% | 207,00 |
| 28.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 25.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 49,00 |
| 24.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 23.07.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -7,14% | - |
| 22.07.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -2,10% | 850,00 |
| 21.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 18.07.2025 | 29,40 | 29,40 | 28,60 | 28,60 | 0,00% | - |
| 17.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 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% | - |