38,200€
4,37%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 37,00 | 38,30 | 36,90 | 38,30 | 4,64% | - |
02.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
01.07.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
30.06.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
27.06.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 8,64% | - |
26.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
25.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
24.06.2025 | 32,20 | 33,20 | 32,20 | 33,20 | 3,75% | 60,00 |
23.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
20.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
19.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
18.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
17.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -5,36% | - |
16.06.2025 | 32,00 | 33,60 | 32,00 | 33,60 | 5,00% | 15,00 |
13.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
12.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | 1,00 |
11.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
10.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
09.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
06.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
05.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
04.06.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
03.06.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
02.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
30.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
29.05.2025 | 29,60 | 31,00 | 29,60 | 31,00 | 4,73% | - |
28.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
27.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -5,23% | - |
26.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,79% | 20,00 |
23.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
22.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
21.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
20.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | - |
19.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 5,71% | 25,00 |
16.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
15.05.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -2,76% | 60,00 |
14.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,68% | - |
13.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
12.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
09.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
08.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
07.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
06.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 10,87% | - |
05.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
02.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
30.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | - |
29.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
28.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
25.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
24.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | - |
23.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
22.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
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 | 0,67% | - |
11.04.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
10.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
09.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
08.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -3,77% | - |
07.04.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
04.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | - |
03.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,03% | - |
02.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
01.04.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
31.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
28.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
27.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
26.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 2,48% | - |
25.03.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
24.03.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 3,77% | 188,00 |
21.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
20.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 3,25% | - |
19.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -4,35% | - |
18.03.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 1,26% | 77,00 |
17.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
14.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | - |
13.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
12.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
11.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
10.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
07.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
06.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 8,11% | - |
05.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -16,38% | - |
04.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -2,75% | - |
03.03.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -3,70% | - |
28.02.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 4,42% | 35,00 |
27.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
26.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
25.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
24.02.2025 | 36,40 | 37,40 | 36,40 | 37,40 | 3,31% | 10,00 |
21.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 4,02% | - |
20.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -4,40% | - |
19.02.2025 | 35,20 | 36,40 | 35,20 | 36,40 | 4,00% | 100,00 |
18.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
17.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
14.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
13.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -7,81% | - |
12.02.2025 | 37,60 | 38,40 | 37,60 | 38,40 | 6,08% | 4,00 |
11.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | - |