47,000€
4,91%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 45,40 | 45,60 | 45,40 | 45,60 | 1,79% | - |
| 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% | - |
| 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% | - |