42,850€
5,54%
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 2,28% | 200,00 |
| 20.04.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 17.04.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -1,59% | - |
| 16.04.2026 | 43,30 | 43,90 | 43,30 | 43,90 | -1,13% | 45,00 |
| 15.04.2026 | 42,60 | 44,40 | 42,60 | 44,40 | 0,00% | 2.265,00 |
| 14.04.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | - |
| 13.04.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | - |
| 10.04.2026 | 43,00 | 44,60 | 43,00 | 44,60 | 4,45% | 70,00 |
| 09.04.2026 | 42,70 | 42,70 | 42,70 | 42,70 | -2,18% | - |
| 08.04.2026 | 45,65 | 45,75 | 43,25 | 43,65 | -0,11% | - |
| 07.04.2026 | 43,70 | 43,70 | 43,70 | 43,70 | 2,58% | - |
| 02.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 01.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -2,68% | - |
| 31.03.2026 | 42,80 | 44,80 | 42,80 | 44,80 | 4,19% | 2.300,00 |
| 30.03.2026 | 42,80 | 43,00 | 42,80 | 43,00 | 0,00% | 40,00 |
| 27.03.2026 | 44,00 | 44,00 | 43,00 | 43,00 | -1,83% | 8.465,00 |
| 26.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -4,37% | - |
| 25.03.2026 | 43,60 | 45,80 | 43,60 | 45,80 | 1,78% | 40,00 |
| 24.03.2026 | 43,00 | 45,00 | 43,00 | 45,00 | 1,35% | 128,00 |
| 23.03.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 125,00 |
| 20.03.2026 | 43,60 | 44,40 | 43,60 | 44,40 | -0,89% | 96,00 |
| 19.03.2026 | 43,60 | 44,80 | 43,60 | 44,80 | -0,44% | 600,00 |
| 18.03.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | 30,00 |
| 17.03.2026 | 43,00 | 45,20 | 43,00 | 45,20 | 2,26% | 20,00 |
| 16.03.2026 | 44,00 | 44,20 | 44,00 | 44,20 | -2,64% | 125,00 |
| 13.03.2026 | 44,00 | 45,40 | 44,00 | 45,40 | 5,09% | 850,00 |
| 12.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 11.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 10.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 09.03.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 06.03.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 05.03.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -2,21% | - |
| 04.03.2026 | 44,20 | 45,20 | 44,20 | 45,20 | 1,35% | 22,00 |
| 03.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 02.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | - |
| 27.02.2026 | 45,20 | 46,00 | 45,20 | 46,00 | 3,14% | 88,00 |
| 26.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -4,70% | - |
| 25.02.2026 | 45,00 | 46,80 | 45,00 | 46,80 | 4,93% | 30,00 |
| 24.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 23.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 20.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 19.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -3,86% | - |
| 18.02.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 2,64% | 150,00 |
| 17.02.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 16.02.2026 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 13.02.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,14% | - |
| 12.02.2026 | 45,40 | 46,80 | 45,40 | 46,80 | -1,27% | 20,00 |
| 11.02.2026 | 45,40 | 47,40 | 45,40 | 47,40 | 4,41% | 500,00 |
| 10.02.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 09.02.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 06.02.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | - |
| 05.02.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 4,02% | - |
| 04.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 03.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 02.02.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 30.01.2026 | 44,60 | 44,60 | 44,40 | 44,40 | -3,06% | - |
| 29.01.2026 | 45,40 | 45,90 | 44,80 | 45,80 | 2,69% | - |
| 28.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 27.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 26.01.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -1,76% | - |
| 23.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | -0,44% | - |
| 22.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 21.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 20.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 19.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -5,04% | - |
| 16.01.2026 | 45,40 | 47,60 | 45,40 | 47,60 | 3,93% | 1,00 |
| 15.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 14.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | - |
| 13.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 12.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | 2,00 |
| 09.01.2026 | 47,80 | 47,80 | 46,40 | 46,40 | -1,28% | 40,00 |
| 08.01.2026 | 46,40 | 47,00 | 46,40 | 47,00 | -2,89% | 30,00 |
| 07.01.2026 | 46,40 | 48,40 | 46,40 | 48,40 | 3,42% | 30,00 |
| 06.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 05.01.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 3,07% | - |
| 02.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |