27,400€
2,24%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 26,80 | 28,20 | 26,80 | 28,20 | 5,22% | - |
| 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% | - |
| 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% | - |