66,500€
2,31%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |