40,800€
2,00%
Echtzeit-Aktienkurs HMS BERGBAU AG
Bid:
Ask:
Aktienkurse zur HMS BERGBAU AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 08.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 07.09.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 04.09.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -0,25% | - |
| 03.09.2026 | 39,30 | 39,30 | 39,30 | 39,30 | -0,25% | - |
| 02.09.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 01.09.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 31.08.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 28.08.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,25% | - |
| 27.08.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -2,47% | - |
| 26.08.2026 | 40,10 | 40,50 | 40,10 | 40,50 | 0,00% | 27,00 |
| 25.08.2026 | 40,50 | 40,50 | 40,50 | 40,50 | -1,22% | - |
| 24.08.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 2,50% | - |
| 21.08.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,23% | - |
| 20.08.2026 | 40,50 | 40,50 | 40,50 | 40,50 | 1,50% | - |
| 19.08.2026 | 39,90 | 39,90 | 39,90 | 39,90 | -0,50% | - |
| 18.08.2026 | 40,10 | 40,10 | 40,10 | 40,10 | -0,50% | - |
| 17.08.2026 | 40,30 | 40,30 | 40,30 | 40,30 | 1,51% | - |
| 14.08.2026 | 39,70 | 39,70 | 39,70 | 39,70 | 3,66% | - |
| 13.08.2026 | 38,30 | 38,30 | 38,30 | 38,30 | -3,04% | - |
| 12.08.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -0,75% | - |
| 11.08.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,76% | - |
| 10.08.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -4,36% | - |
| 07.08.2026 | 41,30 | 41,30 | 41,30 | 41,30 | 2,48% | - |
| 06.08.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -0,25% | - |
| 05.08.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,70% | - |
| 04.08.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 0,00% | - |
| 03.08.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -0,96% | - |
| 31.07.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 1,47% | - |
| 30.07.2026 | 40,90 | 40,90 | 40,90 | 40,90 | -0,24% | - |
| 29.07.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 28.07.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -0,74% | - |
| 27.07.2026 | 40,70 | 40,70 | 40,70 | 40,70 | 0,99% | - |
| 24.07.2026 | 40,30 | 40,30 | 40,30 | 40,30 | -2,42% | - |
| 23.07.2026 | 41,30 | 41,30 | 41,30 | 41,30 | -0,48% | - |
| 22.07.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 0,97% | - |
| 21.07.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -0,48% | - |
| 20.07.2026 | 41,30 | 41,30 | 41,30 | 41,30 | -0,72% | - |
| 17.07.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,22% | - |
| 16.07.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -1,44% | - |
| 15.07.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 1,21% | - |
| 14.07.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 13.07.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 10.07.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -1,20% | - |
| 09.07.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -3,04% | - |
| 08.07.2026 | 41,30 | 42,80 | 41,30 | 42,80 | 5,94% | 60,00 |
| 07.07.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -2,42% | - |
| 06.07.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -2,59% | - |
| 03.07.2026 | 42,50 | 42,50 | 42,50 | 42,50 | -1,62% | - |
| 02.07.2026 | 41,60 | 43,20 | 41,60 | 43,20 | 1,89% | 60,00 |
| 01.07.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 2,42% | - |
| 30.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 29.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 26.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -1,65% | - |
| 25.06.2026 | 42,30 | 42,30 | 42,30 | 42,30 | 0,95% | - |
| 24.06.2026 | 42,00 | 42,00 | 41,90 | 41,90 | 0,96% | 100,00 |
| 23.06.2026 | 41,50 | 41,50 | 41,50 | 41,50 | 0,24% | - |
| 22.06.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,19% | - |
| 19.06.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 0,00% | - |
| 18.06.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 0,00% | - |
| 17.06.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 1,70% | - |
| 16.06.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 15.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,24% | - |
| 12.06.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 0,72% | - |
| 11.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 10.06.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -1,19% | - |
| 09.06.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 0,24% | - |
| 08.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 05.06.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -2,53% | - |
| 04.06.2026 | 42,80 | 43,50 | 42,80 | 43,50 | 3,57% | 304,00 |
| 03.06.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,24% | - |
| 02.06.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -4,12% | - |
| 01.06.2026 | 41,90 | 43,70 | 41,90 | 43,70 | 5,81% | 75,00 |
| 29.05.2026 | 41,30 | 41,30 | 41,30 | 41,30 | 0,98% | - |
| 28.05.2026 | 40,60 | 42,30 | 40,60 | 40,90 | -5,32% | 85,00 |
| 27.05.2026 | 41,40 | 43,20 | 41,40 | 43,20 | 6,40% | 760,00 |
| 26.05.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,25% | - |
| 25.05.2026 | 41,20 | 41,20 | 40,50 | 40,50 | -1,46% | 130,00 |
| 22.05.2026 | 41,10 | 41,10 | 41,10 | 41,10 | -1,91% | - |
| 21.05.2026 | 41,00 | 41,90 | 41,00 | 41,90 | 7,71% | 614,00 |
| 20.05.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -4,66% | - |
| 19.05.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 2,77% | - |
| 18.05.2026 | 39,70 | 39,70 | 39,70 | 39,70 | -2,46% | - |
| 15.05.2026 | 40,70 | 40,70 | 40,70 | 40,70 | 0,49% | - |
| 14.05.2026 | 39,30 | 40,50 | 39,30 | 40,50 | -3,34% | 59,00 |
| 13.05.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 2,44% | - |
| 12.05.2026 | 40,90 | 40,90 | 40,90 | 40,90 | 5,41% | - |
| 11.05.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 08.05.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -3,69% | - |
| 07.05.2026 | 38,30 | 40,70 | 38,30 | 40,70 | 4,63% | 38,00 |
| 06.05.2026 | 38,80 | 38,90 | 38,80 | 38,90 | 0,00% | 50,00 |
| 05.05.2026 | 38,90 | 38,90 | 38,90 | 38,90 | 0,52% | - |
| 04.05.2026 | 39,60 | 39,60 | 38,70 | 38,70 | -3,25% | 2,00 |
| 30.04.2026 | 37,00 | 40,00 | 37,00 | 40,00 | -3,85% | - |
| 29.04.2026 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | - |
| 28.04.2026 | 41,50 | 42,00 | 41,50 | 42,00 | 0,24% | 50,00 |
| 27.04.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -0,71% | - |
| 24.04.2026 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 23.04.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | 67,00 |
| 22.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -3,13% | - |