47,400€
1,28%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 05.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 3,07% | - |
| 02.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 30.12.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 29.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -3,77% | - |
| 23.12.2025 | 43,20 | 47,80 | 43,20 | 47,80 | 9,63% | - |
| 22.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 19.12.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 18.12.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 17.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 16.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 15.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 12.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 11.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 10.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 09.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 08.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 05.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 04.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 03.12.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -4,39% | - |
| 02.12.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -6,94% | - |
| 01.12.2025 | 48,80 | 49,00 | 48,80 | 49,00 | -3,92% | 60,00 |
| 28.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 27.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 26.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 25.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 24.11.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 21.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 20.11.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 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% | - |