37,200€
6,90%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 13.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 12.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 11.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 10.12.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 09.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 06.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 05.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 04.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 03.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 02.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 29.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 28.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 27.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 26.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 25.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 22.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 21.11.2024 | 28,70 | 28,70 | 27,70 | 28,20 | 1,44% | - |
| 20.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 19.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 18.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 15.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 14.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 13.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 12.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 11.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 08.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 07.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 06.11.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 05.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 04.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 01.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 31.10.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 30.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 29.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 28.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 25.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 24.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 23.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 22.10.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -6,21% | - |
| 21.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | 15,00 |
| 18.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 17.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 16.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 15.10.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 14.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 11.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 10.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |
| 09.10.2024 | 28,20 | 29,20 | 28,20 | 29,20 | 2,82% | 120,00 |
| 08.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | - |
| 07.10.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | 1,00 |
| 04.10.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 5,19% | - |
| 03.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 02.10.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 01.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -5,67% | - |
| 30.09.2024 | 26,40 | 28,20 | 26,40 | 28,20 | 11,02% | 60,00 |