27,800€
Echtzeit-Aktienkurs HOMAG GROUP AG
Bid:
Ask:
Aktienkurse zur HOMAG GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 28.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 27.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 26.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 25.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 24.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 21.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 20.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 19.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 18.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 17.11.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 14.11.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 13.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 12.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 11.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 10.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -4,26% | - |
| 07.11.2025 | 26,20 | 28,20 | 26,20 | 28,20 | 2,92% | 5,00 |
| 06.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 05.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 04.11.2025 | 26,20 | 27,00 | 26,20 | 27,00 | -0,74% | 15,00 |
| 03.11.2025 | 26,20 | 27,20 | 26,20 | 27,20 | 3,82% | 10,00 |
| 31.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 30.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 29.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 28.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -4,90% | - |
| 27.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 24.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 23.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 22.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 21.10.2025 | 27,00 | 28,60 | 27,00 | 28,60 | 5,93% | 915,00 |
| 20.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 17.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 16.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 15.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -4,38% | - |
| 14.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 13.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 10.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 09.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 08.10.2025 | 28,40 | 28,40 | 27,20 | 27,20 | -3,55% | 1.100,00 |
| 07.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 06.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 03.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 02.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 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% | - |