13,440€
2,48%
Echtzeit-Aktienkurs Hudbay Minerals
Bid:
Ask:
Aktienkurse zur Hudbay Minerals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 13,04 | 13,85 | 13,04 | 13,45 | 2,55% | 2,00 |
| 18.11.2025 | 13,22 | 13,42 | 12,91 | 13,12 | -0,40% | 25,00 |
| 17.11.2025 | 13,57 | 13,71 | 13,09 | 13,17 | -2,88% | 1,00 |
| 14.11.2025 | 13,64 | 13,74 | 12,99 | 13,56 | 0,00% | - |
| 13.11.2025 | 14,66 | 14,87 | 13,49 | 13,56 | -8,15% | 67,00 |
| 12.11.2025 | 14,36 | 14,93 | 13,07 | 14,76 | 2,96% | 145,00 |
| 11.11.2025 | 14,59 | 14,91 | 14,21 | 14,34 | -1,63% | - |
| 10.11.2025 | 13,95 | 14,74 | 13,95 | 14,57 | 5,08% | 170,00 |
| 07.11.2025 | 13,66 | 13,97 | 13,33 | 13,87 | 1,33% | - |
| 06.11.2025 | 13,61 | 13,94 | 13,52 | 13,69 | 0,42% | - |
| 05.11.2025 | 12,92 | 13,72 | 12,82 | 13,63 | 5,07% | - |
| 04.11.2025 | 13,43 | 13,78 | 12,94 | 12,97 | -5,55% | - |
| 03.11.2025 | 13,87 | 14,12 | 13,29 | 13,73 | -0,58% | - |
| 31.10.2025 | 13,74 | 13,97 | 13,52 | 13,81 | 0,49% | - |
| 30.10.2025 | 13,99 | 14,23 | 13,56 | 13,75 | -1,47% | - |
| 29.10.2025 | 13,87 | 14,28 | 13,83 | 13,95 | 0,76% | - |
| 28.10.2025 | 13,31 | 13,85 | 12,92 | 13,85 | 4,23% | - |
| 27.10.2025 | 13,66 | 14,06 | 12,85 | 13,28 | -2,73% | 4.587,00 |
| 24.10.2025 | 13,28 | 13,68 | 13,07 | 13,66 | 2,27% | - |
| 23.10.2025 | 12,99 | 13,43 | 12,95 | 13,35 | 2,71% | - |
| 22.10.2025 | 13,12 | 13,44 | 12,74 | 13,00 | -0,97% | - |
| 21.10.2025 | 14,18 | 14,38 | 13,06 | 13,13 | -6,96% | - |
| 20.10.2025 | 14,15 | 14,69 | 14,00 | 14,11 | -0,02% | 500,00 |
| 17.10.2025 | 14,81 | 15,00 | 13,84 | 14,11 | -4,22% | 300,00 |
| 16.10.2025 | 15,07 | 15,24 | 14,58 | 14,74 | -1,67% | 2,00 |
| 15.10.2025 | 14,74 | 15,34 | 14,58 | 14,99 | 1,16% | 200,00 |
| 14.10.2025 | 15,27 | 15,36 | 14,36 | 14,81 | -3,49% | 500,00 |
| 13.10.2025 | 14,30 | 15,35 | 14,10 | 15,35 | 7,78% | 279,00 |
| 10.10.2025 | 14,76 | 15,04 | 14,16 | 14,24 | -3,56% | - |
| 09.10.2025 | 14,75 | 15,31 | 14,65 | 14,77 | 0,61% | 400,00 |
| 08.10.2025 | 13,64 | 14,83 | 13,58 | 14,68 | 7,31% | 2,00 |
| 07.10.2025 | 13,73 | 14,08 | 13,38 | 13,68 | 1,54% | - |
| 06.10.2025 | 13,52 | 13,91 | 13,34 | 13,47 | 0,82% | - |
| 03.10.2025 | 13,31 | 13,50 | 13,14 | 13,36 | 2,34% | 1.100,00 |
| 02.10.2025 | 13,07 | 13,45 | 12,84 | 13,05 | -0,23% | - |
| 01.10.2025 | 12,92 | 13,17 | 12,84 | 13,08 | 2,43% | - |
| 30.09.2025 | 13,00 | 13,14 | 12,68 | 12,77 | -1,41% | 24,00 |
| 29.09.2025 | 12,16 | 13,19 | 12,05 | 12,96 | 6,80% | 100,00 |
| 26.09.2025 | 11,97 | 12,15 | 11,90 | 12,13 | 1,46% | 1.100,00 |
| 25.09.2025 | 12,12 | 12,36 | 11,88 | 11,96 | -0,81% | 1.100,00 |
| 24.09.2025 | 11,39 | 12,29 | 11,13 | 12,05 | 5,96% | - |
| 23.09.2025 | 12,07 | 12,29 | 11,01 | 11,38 | -5,54% | 502,00 |
| 22.09.2025 | 11,85 | 12,05 | 11,74 | 12,04 | 1,62% | - |
| 19.09.2025 | 11,29 | 11,91 | 11,18 | 11,85 | 4,43% | - |
| 18.09.2025 | 11,45 | 11,59 | 11,34 | 11,35 | -1,18% | - |
| 17.09.2025 | 11,51 | 11,55 | 11,26 | 11,48 | -0,07% | 100,00 |
| 16.09.2025 | 11,81 | 11,87 | 11,47 | 11,49 | -2,17% | 402,00 |
| 15.09.2025 | 11,51 | 11,84 | 11,48 | 11,75 | 1,10% | - |
| 12.09.2025 | 11,54 | 11,92 | 11,47 | 11,62 | 0,37% | - |
| 11.09.2025 | 11,54 | 11,70 | 11,34 | 11,58 | 3,12% | 500,00 |
| 10.09.2025 | 11,22 | 11,23 | 11,22 | 11,23 | 1,40% | - |
| 09.09.2025 | 11,23 | 11,55 | 11,06 | 11,07 | -1,69% | - |
| 08.09.2025 | 10,96 | 11,31 | 10,79 | 11,26 | 3,59% | 1.400,00 |
| 05.09.2025 | 10,68 | 11,00 | 10,61 | 10,87 | 2,09% | - |
| 04.09.2025 | 10,69 | 10,87 | 10,42 | 10,65 | -0,33% | 5,00 |
| 03.09.2025 | 10,37 | 10,69 | 10,33 | 10,68 | 3,11% | - |
| 02.09.2025 | 10,31 | 10,41 | 9,99 | 10,36 | 0,90% | - |
| 01.09.2025 | 10,31 | 10,32 | 10,23 | 10,27 | -0,02% | 86,00 |
| 29.08.2025 | 10,13 | 10,27 | 10,07 | 10,27 | 1,72% | 150,00 |
| 28.08.2025 | 10,00 | 10,24 | 9,91 | 10,10 | 1,32% | 360,00 |
| 27.08.2025 | 10,04 | 10,27 | 9,84 | 9,96 | -1,08% | 800,00 |
| 26.08.2025 | 9,97 | 10,31 | 9,92 | 10,07 | 0,45% | 5.136,00 |
| 25.08.2025 | 10,01 | 10,48 | 9,97 | 10,03 | 0,39% | 806,00 |
| 22.08.2025 | 9,65 | 9,99 | 9,58 | 9,99 | 3,79% | 348,00 |
| 21.08.2025 | 9,64 | 9,72 | 9,35 | 9,62 | 2,10% | - |
| 20.08.2025 | 9,29 | 9,48 | 9,17 | 9,43 | 1,51% | 100,00 |
| 19.08.2025 | 9,37 | 9,51 | 9,25 | 9,29 | -1,11% | - |
| 18.08.2025 | 9,42 | 9,52 | 9,27 | 9,39 | -0,27% | - |
| 15.08.2025 | 9,40 | 9,64 | 9,36 | 9,42 | -0,43% | - |
| 14.08.2025 | 9,68 | 10,09 | 9,22 | 9,46 | -2,10% | 993,00 |
| 13.08.2025 | 8,47 | 10,32 | 8,47 | 9,66 | 14,76% | 18,00 |
| 12.08.2025 | 8,14 | 8,50 | 8,13 | 8,42 | 2,32% | - |
| 11.08.2025 | 8,14 | 8,35 | 8,01 | 8,23 | -0,60% | - |
| 08.08.2025 | 7,99 | 8,37 | 7,99 | 8,28 | 2,88% | 200,00 |
| 07.08.2025 | 7,83 | 8,08 | 7,80 | 8,04 | 2,20% | 113,00 |
| 06.08.2025 | 7,97 | 8,07 | 7,78 | 7,87 | -1,06% | - |
| 05.08.2025 | 7,93 | 8,11 | 7,88 | 7,96 | -0,60% | 250,00 |
| 04.08.2025 | 7,82 | 8,07 | 7,71 | 8,00 | 2,17% | - |
| 01.08.2025 | 8,12 | 8,20 | 7,80 | 7,83 | -3,51% | 162,00 |
| 31.07.2025 | 8,25 | 8,29 | 7,91 | 8,12 | 1,16% | - |
| 30.07.2025 | 8,47 | 8,63 | 7,78 | 8,03 | -5,94% | 1.000,00 |
| 29.07.2025 | 8,49 | 8,68 | 8,39 | 8,53 | 0,34% | - |
| 28.07.2025 | 8,46 | 8,54 | 8,18 | 8,50 | 0,94% | - |
| 25.07.2025 | 8,63 | 8,90 | 8,35 | 8,42 | -2,35% | 2.600,00 |
| 24.07.2025 | 8,77 | 8,88 | 8,52 | 8,63 | -1,64% | - |
| 23.07.2025 | 8,53 | 8,88 | 8,49 | 8,77 | 3,12% | - |
| 22.07.2025 | 8,52 | 8,62 | 8,34 | 8,51 | 1,42% | - |
| 21.07.2025 | 8,39 | 8,60 | 8,32 | 8,39 | -0,19% | 1.400,00 |
| 18.07.2025 | 8,43 | 8,54 | 8,40 | 8,40 | -0,40% | - |
| 17.07.2025 | 8,69 | 8,71 | 8,35 | 8,44 | -3,02% | 2,00 |
| 16.07.2025 | 8,91 | 8,96 | 8,64 | 8,70 | -2,44% | - |
| 15.07.2025 | 8,96 | 9,11 | 8,77 | 8,92 | -0,58% | - |
| 14.07.2025 | 8,93 | 9,05 | 8,85 | 8,97 | 0,19% | 300,00 |
| 11.07.2025 | 9,08 | 9,21 | 8,79 | 8,95 | -2,82% | - |
| 10.07.2025 | 9,09 | 9,34 | 9,05 | 9,21 | 1,58% | - |
| 09.07.2025 | 9,38 | 9,45 | 9,05 | 9,07 | -2,50% | 1.000,00 |
| 08.07.2025 | 9,33 | 9,45 | 8,97 | 9,30 | 0,00% | - |
| 07.07.2025 | 9,07 | 9,32 | 8,91 | 9,30 | 2,53% | 62,00 |
| 04.07.2025 | 9,13 | 9,17 | 9,03 | 9,07 | -0,85% | - |
| 03.07.2025 | 9,23 | 9,31 | 8,94 | 9,15 | -1,34% | - |