52,750€
1,44%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 18.11.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 4,00% | 40,00 |
| 17.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 14.11.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 13.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 12.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 11.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 10.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 07.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 06.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 05.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 04.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -2,86% | - |
| 03.11.2025 | 53,50 | 53,50 | 52,50 | 52,50 | 0,96% | 30,00 |
| 31.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 30.10.2025 | 51,00 | 53,50 | 51,00 | 53,00 | 2,91% | 41,00 |
| 29.10.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 28.10.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 27.10.2025 | 52,00 | 52,00 | 52,00 | 52,00 | -1,89% | - |
| 24.10.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 4,95% | 40,00 |
| 23.10.2025 | 47,60 | 50,50 | 47,60 | 50,50 | 6,99% | - |
| 22.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 21.10.2025 | 48,40 | 48,40 | 48,00 | 48,00 | 0,00% | 60,00 |
| 20.10.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 1,69% | - |
| 17.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | - |
| 16.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | - |
| 15.10.2025 | 47,20 | 48,80 | 47,20 | 48,80 | 2,95% | 63,00 |
| 14.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 13.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,26% | - |
| 10.10.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 09.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 08.10.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 07.10.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 06.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 03.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
| 02.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 01.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 30.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 29.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 26.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 25.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 24.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 23.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 22.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | - |
| 19.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 18.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -3,07% | - |
| 17.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 16.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | - |
| 15.09.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 12.09.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | - |
| 10.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -7,79% | - |
| 09.09.2025 | 49,35 | 49,45 | 48,20 | 49,45 | 7,03% | - |
| 05.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 04.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | - |
| 03.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 02.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -4,20% | - |
| 01.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -4,42% | - |
| 29.08.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 4,18% | 18,00 |
| 28.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 27.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -6,02% | - |
| 26.08.2025 | 49,40 | 52,50 | 49,40 | 51,50 | -9,65% | 60,00 |
| 25.08.2025 | 58,00 | 58,00 | 57,00 | 57,00 | 5,56% | 43,00 |
| 22.08.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 21.08.2025 | 55,50 | 55,50 | 54,00 | 55,00 | 3,77% | 140,00 |
| 20.08.2025 | 53,00 | 53,00 | 50,00 | 53,00 | 3,92% | 68,00 |
| 19.08.2025 | 46,00 | 55,00 | 46,00 | 51,00 | 13,33% | 180,00 |
| 18.08.2025 | 42,40 | 45,00 | 42,40 | 45,00 | 8,17% | 60,00 |
| 15.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 14.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 13.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 12.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 7,37% | - |
| 11.08.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -9,52% | - |
| 08.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 07.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 06.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -4,09% | 20,00 |
| 05.08.2025 | 41,60 | 44,00 | 41,60 | 44,00 | -6,78% | 130,00 |
| 04.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 4,89% | - |
| 01.08.2025 | 43,20 | 45,00 | 43,20 | 45,00 | 4,65% | 74,00 |
| 31.07.2025 | 52,00 | 52,50 | 40,00 | 43,00 | -18,10% | 76,00 |
| 30.07.2025 | 50,00 | 52,50 | 50,00 | 52,50 | -5,41% | 20,00 |
| 29.07.2025 | 53,50 | 55,50 | 53,50 | 55,50 | -1,77% | 20,00 |
| 28.07.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -16,91% | - |
| 25.07.2025 | 64,00 | 72,00 | 64,00 | 68,00 | 4,62% | 84,00 |
| 24.07.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -4,41% | - |
| 23.07.2025 | 74,50 | 78,00 | 55,00 | 68,00 | -9,93% | 106,00 |
| 22.07.2025 | 70,00 | 75,50 | 70,00 | 75,50 | 4,14% | 128,00 |
| 21.07.2025 | 66,00 | 72,50 | 66,00 | 72,50 | 20,83% | 212,00 |
| 18.07.2025 | 53,00 | 64,00 | 53,00 | 60,00 | 15,38% | 126,00 |
| 17.07.2025 | 49,40 | 52,00 | 49,40 | 52,00 | 2,97% | 35,00 |
| 16.07.2025 | 49,40 | 50,50 | 49,40 | 50,50 | 2,23% | 5,00 |
| 15.07.2025 | 52,00 | 52,00 | 49,40 | 49,40 | 2,07% | 138,00 |
| 14.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -6,92% | - |
| 11.07.2025 | 44,00 | 52,00 | 44,00 | 52,00 | 20,93% | 120,00 |
| 10.07.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 09.07.2025 | 39,60 | 43,20 | 39,60 | 43,20 | 9,64% | 60,00 |
| 08.07.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 4,23% | - |
| 07.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 04.07.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 03.07.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 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% | - |