3,088€
-1,98%
Echtzeit-Aktienkurs HOCHSCHILD MNG PLC LS-,25
Bid:
Ask:
Aktienkurse zur HOCHSCHILD MNG PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 3,20 | 3,20 | 3,02 | 3,02 | -4,13% | - |
| 15.07.2025 | 3,35 | 3,35 | 3,15 | 3,15 | -4,40% | - |
| 14.07.2025 | 3,31 | 3,31 | 3,30 | 3,30 | 1,07% | - |
| 11.07.2025 | 3,21 | 3,26 | 3,21 | 3,26 | 3,66% | - |
| 10.07.2025 | 3,06 | 3,15 | 3,06 | 3,15 | 1,13% | - |
| 09.07.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 0,16% | - |
| 08.07.2025 | 3,15 | 3,15 | 3,11 | 3,11 | -0,64% | - |
| 07.07.2025 | 3,17 | 3,17 | 3,13 | 3,13 | 0,16% | 71,00 |
| 04.07.2025 | 3,22 | 3,22 | 3,12 | 3,12 | -1,58% | - |
| 03.07.2025 | 3,12 | 3,17 | 3,12 | 3,17 | 3,09% | - |
| 02.07.2025 | 3,04 | 3,08 | 3,04 | 3,08 | 0,49% | - |
| 01.07.2025 | 3,08 | 3,08 | 3,06 | 3,06 | 4,08% | 2.855,00 |
| 30.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,20% | - |
| 27.06.2025 | 2,96 | 2,96 | 2,91 | 2,91 | -3,65% | - |
| 26.06.2025 | 2,92 | 3,11 | 2,92 | 3,02 | 3,61% | 30,00 |
| 25.06.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 2,11% | - |
| 24.06.2025 | 2,83 | 2,85 | 2,83 | 2,85 | 0,00% | - |
| 23.06.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,18% | - |
| 20.06.2025 | 2,81 | 2,85 | 2,81 | 2,85 | 1,25% | - |
| 19.06.2025 | 2,74 | 2,81 | 2,73 | 2,81 | -2,94% | 1.100,00 |
| 18.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 17.06.2025 | 2,84 | 2,86 | 2,84 | 2,86 | 2,15% | - |
| 16.06.2025 | 3,01 | 3,01 | 2,80 | 2,80 | -6,99% | 74,00 |
| 13.06.2025 | 2,96 | 3,01 | 2,96 | 3,01 | 3,09% | - |
| 12.06.2025 | 2,97 | 2,97 | 2,91 | 2,92 | -0,34% | 1.000,00 |
| 11.06.2025 | 2,78 | 2,93 | 2,78 | 2,93 | 3,72% | - |
| 10.06.2025 | 3,54 | 3,54 | 2,73 | 2,82 | -21,01% | 11.750,00 |
| 09.06.2025 | 3,55 | 3,57 | 3,55 | 3,57 | 0,85% | - |
| 06.06.2025 | 3,73 | 3,82 | 3,54 | 3,54 | -4,45% | 1.608,00 |
| 05.06.2025 | 3,36 | 3,71 | 3,36 | 3,71 | 9,45% | - |
| 04.06.2025 | 3,37 | 3,39 | 3,37 | 3,39 | 0,45% | - |
| 03.06.2025 | 3,39 | 3,46 | 3,37 | 3,37 | -1,32% | 74,00 |
| 02.06.2025 | 3,37 | 3,42 | 3,37 | 3,42 | 3,64% | 1.552,00 |
| 30.05.2025 | 3,22 | 3,30 | 3,22 | 3,30 | 1,07% | - |
| 29.05.2025 | 3,22 | 3,26 | 3,22 | 3,26 | 0,00% | - |
| 28.05.2025 | 3,30 | 3,30 | 3,26 | 3,26 | -0,76% | - |
| 27.05.2025 | 3,39 | 3,39 | 3,21 | 3,29 | -7,46% | 190,00 |
| 26.05.2025 | 3,41 | 3,55 | 3,41 | 3,55 | 2,90% | 180,00 |
| 23.05.2025 | 3,24 | 3,45 | 3,24 | 3,45 | 9,00% | - |
| 22.05.2025 | 3,31 | 3,31 | 3,17 | 3,17 | -3,51% | - |
| 21.05.2025 | 3,26 | 3,40 | 3,26 | 3,28 | 0,61% | 123,00 |
| 20.05.2025 | 3,13 | 3,26 | 3,13 | 3,26 | 2,68% | - |
| 19.05.2025 | 3,16 | 3,25 | 3,16 | 3,18 | 2,58% | 1.500,00 |
| 16.05.2025 | 3,27 | 3,27 | 3,10 | 3,10 | -5,50% | 500,00 |
| 15.05.2025 | 3,13 | 3,28 | 3,13 | 3,28 | 2,18% | - |
| 14.05.2025 | 3,25 | 3,30 | 3,21 | 3,21 | -1,23% | 750,00 |
| 13.05.2025 | 3,36 | 3,36 | 3,25 | 3,25 | -2,26% | - |
| 12.05.2025 | 3,35 | 3,35 | 3,32 | 3,32 | -2,50% | - |
| 09.05.2025 | 3,39 | 3,41 | 3,39 | 3,41 | 1,79% | - |
| 08.05.2025 | 3,43 | 3,43 | 3,35 | 3,35 | -1,62% | - |
| 07.05.2025 | 3,51 | 3,51 | 3,40 | 3,40 | -3,68% | - |
| 06.05.2025 | 3,39 | 3,53 | 3,39 | 3,53 | 6,01% | - |
| 05.05.2025 | 3,24 | 3,33 | 3,24 | 3,33 | 4,55% | 5.000,00 |
| 02.05.2025 | 3,13 | 3,20 | 3,13 | 3,19 | -2,60% | 100,00 |
| 30.04.2025 | 3,26 | 3,34 | 3,26 | 3,27 | -0,46% | 2.000,00 |
| 29.04.2025 | 3,18 | 3,29 | 3,18 | 3,29 | 1,55% | - |
| 28.04.2025 | 3,18 | 3,24 | 3,18 | 3,24 | 1,89% | - |
| 25.04.2025 | 3,19 | 3,23 | 3,18 | 3,18 | -2,61% | 1.265,00 |
| 24.04.2025 | 3,30 | 3,30 | 3,26 | 3,26 | 0,77% | - |
| 23.04.2025 | 3,28 | 3,28 | 3,24 | 3,24 | -5,82% | - |
| 22.04.2025 | 3,86 | 3,86 | 3,44 | 3,44 | -8,16% | 2.640,00 |
| 17.04.2025 | 3,77 | 3,77 | 3,66 | 3,74 | -0,80% | 3.759,00 |
| 16.04.2025 | 3,56 | 3,77 | 3,56 | 3,77 | 5,60% | - |
| 15.04.2025 | 3,55 | 3,57 | 3,55 | 3,57 | 0,71% | - |
| 14.04.2025 | 3,50 | 3,58 | 3,50 | 3,55 | 2,31% | 1.100,00 |
| 11.04.2025 | 3,19 | 3,47 | 3,19 | 3,47 | 7,61% | - |
| 10.04.2025 | 3,17 | 3,22 | 3,17 | 3,22 | 3,54% | - |
| 09.04.2025 | 3,02 | 3,11 | 3,02 | 3,11 | 5,25% | - |
| 08.04.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 4,42% | - |
| 07.04.2025 | 2,90 | 2,90 | 2,78 | 2,83 | -2,58% | 6.600,00 |
| 04.04.2025 | 3,13 | 3,13 | 2,91 | 2,91 | -6,14% | 900,00 |
| 03.04.2025 | 3,25 | 3,25 | 3,06 | 3,10 | -4,03% | 2.000,00 |
| 02.04.2025 | 3,23 | 3,23 | 3,20 | 3,23 | 0,16% | 700,00 |
| 01.04.2025 | 3,16 | 3,22 | 3,16 | 3,22 | 2,88% | - |
| 31.03.2025 | 3,23 | 3,23 | 3,13 | 3,13 | -0,79% | 1.886,00 |
| 28.03.2025 | 3,26 | 3,26 | 3,16 | 3,16 | -1,10% | - |
| 27.03.2025 | 3,11 | 3,19 | 3,11 | 3,19 | 0,95% | - |
| 26.03.2025 | 3,12 | 3,16 | 3,12 | 3,16 | 1,77% | - |
| 25.03.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 0,65% | 500,00 |
| 24.03.2025 | 3,09 | 3,09 | 3,09 | 3,09 | 0,16% | 900,00 |
| 21.03.2025 | 3,09 | 3,09 | 3,08 | 3,08 | -1,60% | - |
| 20.03.2025 | 3,04 | 3,13 | 3,04 | 3,13 | 3,30% | 9.170,00 |
| 19.03.2025 | 2,92 | 3,03 | 2,92 | 3,03 | 4,30% | - |
| 18.03.2025 | 3,01 | 3,01 | 2,91 | 2,91 | -0,85% | 1.000,00 |
| 17.03.2025 | 2,78 | 2,93 | 2,78 | 2,93 | 4,46% | 1.350,00 |
| 14.03.2025 | 2,64 | 2,81 | 2,64 | 2,81 | 6,25% | 1.900,00 |
| 13.03.2025 | 2,60 | 2,70 | 2,60 | 2,64 | 2,13% | 1.800,00 |
| 12.03.2025 | 2,26 | 2,59 | 2,26 | 2,59 | 14,13% | 1.660,00 |
| 11.03.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,44% | - |
| 10.03.2025 | 2,35 | 2,35 | 2,26 | 2,26 | -3,84% | - |
| 07.03.2025 | 2,39 | 2,39 | 2,35 | 2,35 | -1,68% | - |
| 06.03.2025 | 2,33 | 2,39 | 2,33 | 2,39 | 3,02% | - |
| 05.03.2025 | 2,23 | 2,33 | 2,23 | 2,32 | 1,09% | 2.300,00 |
| 04.03.2025 | 2,18 | 2,29 | 2,18 | 2,29 | 5,29% | 900,00 |
| 03.03.2025 | 2,23 | 2,23 | 2,18 | 2,18 | -1,58% | - |
| 28.02.2025 | 2,17 | 2,21 | 2,17 | 2,21 | -1,56% | - |
| 27.02.2025 | 2,24 | 2,25 | 2,24 | 2,25 | -1,10% | - |
| 26.02.2025 | 2,23 | 2,27 | 2,23 | 2,27 | 1,34% | - |
| 25.02.2025 | 2,22 | 2,24 | 2,22 | 2,24 | -0,22% | - |
| 24.02.2025 | 2,29 | 2,29 | 2,24 | 2,25 | -1,97% | 4.100,00 |