24,000€
-4,76%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 24,70 | 24,70 | 24,00 | 24,00 | -4,76% | - |
| 01.10.2026 | 24,90 | 25,50 | 24,30 | 25,20 | -1,18% | - |
| 30.09.2026 | 24,30 | 25,80 | 24,20 | 25,50 | 7,59% | 280,00 |
| 29.09.2026 | 24,00 | 24,60 | 23,50 | 23,70 | 1,28% | - |
| 28.09.2026 | 23,70 | 23,90 | 23,40 | 23,40 | -1,27% | 11,00 |
| 25.09.2026 | 25,10 | 25,10 | 23,70 | 23,70 | -3,27% | - |
| 24.09.2026 | 25,00 | 25,00 | 22,90 | 24,50 | 0,00% | - |
| 23.09.2026 | 24,90 | 25,20 | 24,50 | 24,50 | 0,41% | - |
| 22.09.2026 | 25,00 | 25,00 | 24,20 | 24,40 | -0,41% | - |
| 21.09.2026 | 25,00 | 25,00 | 24,50 | 24,50 | 0,00% | - |
| 18.09.2026 | 24,80 | 25,00 | 24,50 | 24,50 | 0,00% | - |
| 17.09.2026 | 25,10 | 25,30 | 24,50 | 24,50 | 0,00% | 500,00 |
| 16.09.2026 | 25,10 | 25,10 | 24,50 | 24,50 | 0,00% | - |
| 15.09.2026 | 25,10 | 25,10 | 24,50 | 24,50 | 0,00% | - |
| 14.09.2026 | 25,10 | 25,10 | 24,50 | 24,50 | 0,00% | - |
| 11.09.2026 | 25,10 | 25,10 | 24,50 | 24,50 | 0,00% | - |
| 10.09.2026 | 25,10 | 25,10 | 24,40 | 24,50 | 0,00% | - |
| 09.09.2026 | 25,00 | 25,10 | 24,50 | 24,50 | 0,00% | - |
| 08.09.2026 | 25,10 | 25,10 | 24,50 | 24,50 | 0,00% | - |
| 07.09.2026 | 25,10 | 25,10 | 24,50 | 24,50 | 0,00% | - |
| 04.09.2026 | 25,10 | 25,20 | 24,50 | 24,50 | 0,00% | - |
| 03.09.2026 | 25,10 | 25,20 | 24,50 | 24,50 | 0,00% | - |
| 02.09.2026 | 25,30 | 25,30 | 24,50 | 24,50 | -2,39% | 11,00 |
| 01.09.2026 | 25,10 | 25,20 | 24,70 | 25,10 | 0,80% | - |
| 31.08.2026 | 25,00 | 25,20 | 24,90 | 24,90 | -1,97% | - |
| 28.08.2026 | 25,10 | 25,40 | 24,60 | 25,40 | 1,60% | 1.011,00 |
| 27.08.2026 | 25,10 | 25,20 | 25,00 | 25,00 | 0,00% | - |
| 26.08.2026 | 25,10 | 25,10 | 24,70 | 25,00 | 0,00% | - |
| 25.08.2026 | 25,10 | 25,10 | 25,00 | 25,00 | 0,00% | - |
| 24.08.2026 | 25,10 | 25,10 | 25,00 | 25,00 | 1,21% | - |
| 21.08.2026 | 25,10 | 25,10 | 24,70 | 24,70 | 0,00% | - |
| 20.08.2026 | 24,80 | 24,80 | 24,70 | 24,70 | 0,82% | - |
| 19.08.2026 | 25,20 | 25,20 | 24,50 | 24,50 | -3,92% | - |
| 05.05.2026 | 25,50 | 26,10 | 25,10 | 25,50 | 1,59% | - |
| 04.05.2026 | 25,80 | 26,40 | 25,10 | 25,10 | 0,00% | 1.040,00 |
| 30.04.2026 | 25,60 | 25,90 | 25,10 | 25,10 | 0,00% | 1.200,00 |
| 29.04.2026 | 25,90 | 25,90 | 25,10 | 25,10 | 0,40% | - |
| 28.04.2026 | 26,00 | 26,00 | 25,00 | 25,00 | -3,10% | - |
| 27.04.2026 | 25,90 | 25,90 | 25,40 | 25,80 | 0,00% | 640,00 |
| 24.04.2026 | 25,90 | 26,80 | 25,70 | 25,80 | 1,57% | - |
| 23.04.2026 | 25,70 | 26,40 | 25,40 | 25,40 | 1,60% | - |
| 22.04.2026 | 25,80 | 25,80 | 25,00 | 25,00 | 0,40% | - |
| 21.04.2026 | 26,20 | 26,20 | 24,90 | 24,90 | -3,11% | - |
| 20.04.2026 | 26,20 | 26,20 | 25,50 | 25,70 | 0,00% | - |
| 17.04.2026 | 26,10 | 26,20 | 25,50 | 25,70 | 0,78% | - |
| 16.04.2026 | 26,00 | 26,00 | 25,50 | 25,50 | -2,67% | - |
| 15.04.2026 | 25,60 | 26,40 | 24,90 | 26,20 | 2,75% | - |
| 14.04.2026 | 26,00 | 26,20 | 25,10 | 25,50 | -1,54% | - |
| 13.04.2026 | 26,20 | 26,20 | 25,90 | 25,90 | 1,57% | - |
| 10.04.2026 | 26,20 | 26,20 | 25,50 | 25,50 | 0,00% | - |
| 09.04.2026 | 26,20 | 26,20 | 25,50 | 25,50 | -0,39% | - |
| 08.04.2026 | 26,20 | 26,20 | 25,50 | 25,60 | -0,39% | - |
| 07.04.2026 | 26,10 | 26,20 | 25,70 | 25,70 | 0,78% | - |
| 02.04.2026 | 26,10 | 26,20 | 25,50 | 25,50 | 0,00% | - |
| 01.04.2026 | 26,20 | 26,30 | 25,50 | 25,50 | 0,79% | - |
| 31.03.2026 | 25,80 | 26,00 | 25,30 | 25,30 | 0,00% | - |
| 30.03.2026 | 25,80 | 25,80 | 25,30 | 25,30 | 0,00% | - |
| 27.03.2026 | 25,30 | 25,80 | 25,30 | 25,30 | 0,00% | - |
| 26.03.2026 | 25,40 | 25,50 | 24,70 | 25,30 | 0,00% | - |
| 25.03.2026 | 25,40 | 25,40 | 25,00 | 25,30 | 0,40% | - |
| 24.03.2026 | 25,40 | 25,60 | 24,70 | 25,20 | -0,40% | 1.450,00 |
| 23.03.2026 | 25,50 | 25,70 | 25,10 | 25,30 | 0,00% | - |
| 20.03.2026 | 25,80 | 25,80 | 25,30 | 25,30 | 0,00% | - |
| 19.03.2026 | 25,60 | 25,80 | 25,30 | 25,30 | 0,00% | 16,00 |
| 18.03.2026 | 25,80 | 25,90 | 25,30 | 25,30 | 0,00% | - |
| 17.03.2026 | 25,30 | 25,60 | 25,00 | 25,30 | 1,61% | - |
| 16.03.2026 | 25,60 | 25,60 | 24,90 | 24,90 | -1,19% | - |
| 13.03.2026 | 25,90 | 26,10 | 24,90 | 25,20 | -0,40% | 60,00 |
| 12.03.2026 | 26,10 | 26,10 | 25,30 | 25,30 | -0,39% | 460,00 |
| 11.03.2026 | 25,80 | 25,90 | 25,30 | 25,40 | 0,40% | 17,00 |
| 10.03.2026 | 26,30 | 26,30 | 25,10 | 25,30 | -0,78% | - |
| 09.03.2026 | 25,10 | 26,00 | 25,10 | 25,50 | 2,82% | - |
| 06.03.2026 | 25,30 | 25,50 | 24,80 | 24,80 | 1,22% | - |
| 05.03.2026 | 25,90 | 25,90 | 24,50 | 24,50 | -3,16% | - |
| 04.03.2026 | 25,70 | 26,00 | 25,30 | 25,30 | 1,20% | - |
| 03.03.2026 | 24,90 | 25,50 | 24,70 | 25,00 | -2,72% | - |
| 02.03.2026 | 26,50 | 26,50 | 24,70 | 25,70 | -0,77% | - |
| 27.02.2026 | 26,60 | 26,60 | 25,90 | 25,90 | -0,38% | 560,00 |
| 26.02.2026 | 26,40 | 26,60 | 26,00 | 26,00 | -2,62% | 100,00 |
| 25.02.2026 | 26,90 | 28,00 | 26,20 | 26,70 | 2,30% | - |
| 24.02.2026 | 26,60 | 26,60 | 26,10 | 26,10 | 0,00% | - |
| 23.02.2026 | 26,30 | 27,60 | 25,70 | 26,10 | 1,56% | - |
| 20.02.2026 | 26,40 | 26,40 | 25,70 | 25,70 | -1,15% | - |
| 19.02.2026 | 26,40 | 26,40 | 26,00 | 26,00 | -0,38% | - |
| 18.02.2026 | 26,80 | 26,80 | 26,10 | 26,10 | -0,38% | - |
| 17.02.2026 | 26,70 | 26,80 | 26,20 | 26,20 | -0,38% | - |
| 16.02.2026 | 26,40 | 26,60 | 26,30 | 26,30 | 1,94% | - |
| 13.02.2026 | 26,30 | 26,40 | 25,80 | 25,80 | -0,39% | - |
| 12.02.2026 | 26,60 | 28,00 | 25,90 | 25,90 | -2,26% | - |
| 11.02.2026 | 26,50 | 27,70 | 26,50 | 26,50 | 3,52% | - |
| 10.02.2026 | 25,80 | 25,90 | 25,60 | 25,60 | -0,39% | 540,00 |
| 09.02.2026 | 25,80 | 26,40 | 25,70 | 25,70 | 0,39% | - |
| 06.02.2026 | 25,90 | 26,00 | 25,60 | 25,60 | 0,00% | - |
| 05.02.2026 | 26,10 | 26,10 | 25,60 | 25,60 | -2,29% | 44,00 |
| 04.02.2026 | 25,90 | 26,20 | 25,90 | 26,20 | 1,16% | 168,00 |
| 03.02.2026 | 25,90 | 26,60 | 24,70 | 25,90 | 1,57% | - |
| 02.02.2026 | 26,30 | 26,40 | 25,40 | 25,50 | -3,77% | 1.026,00 |
| 30.01.2026 | 26,60 | 26,60 | 26,30 | 26,50 | 0,76% | 84,00 |
| 29.01.2026 | 26,60 | 26,60 | 26,30 | 26,30 | 0,00% | - |
| 28.01.2026 | 26,60 | 26,60 | 26,30 | 26,30 | 0,00% | 60,00 |