29,000€
2,84%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 35,40 | 36,80 | 35,40 | 36,80 | 6,36% | 60,00 |
| 07.02.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 06.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 1,18% | - |
| 05.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 04.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 3,66% | - |
| 03.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 31.01.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 30.01.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | 60,00 |
| 29.01.2025 | 33,60 | 33,80 | 33,60 | 33,70 | 0,90% | - |
| 28.01.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 27.01.2025 | 33,40 | 34,60 | 33,40 | 34,60 | -3,89% | 8,00 |
| 24.01.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | 10,00 |
| 23.01.2025 | 36,80 | 36,80 | 35,40 | 35,40 | -5,35% | 20,00 |
| 22.01.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 5,65% | - |
| 21.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 20.01.2025 | 32,20 | 36,00 | 32,20 | 35,00 | 8,02% | 42,00 |
| 17.01.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 5,88% | - |
| 16.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 15.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 14.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 13.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 10.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 09.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 08.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 07.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 06.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 03.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 02.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | - |
| 30.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | 200,00 |
| 27.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 23.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 20.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 19.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 18.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |