3,430€
9,24%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 3,25 | 3,52 | 3,24 | 3,52 | 8,49% | - |
| 10.04.2025 | 3,22 | 3,31 | 3,15 | 3,24 | 2,92% | - |
| 09.04.2025 | 3,01 | 3,18 | 2,98 | 3,15 | 3,55% | - |
| 08.04.2025 | 2,92 | 3,10 | 2,92 | 3,04 | 4,47% | - |
| 07.04.2025 | 2,96 | 3,07 | 2,78 | 2,91 | -2,02% | 9.000,00 |
| 04.04.2025 | 3,27 | 3,27 | 2,93 | 2,97 | -8,62% | 2.450,00 |
| 03.04.2025 | 3,23 | 3,28 | 3,06 | 3,25 | 0,06% | - |
| 02.04.2025 | 3,25 | 3,31 | 3,12 | 3,25 | -0,15% | - |
| 01.04.2025 | 3,18 | 3,30 | 3,14 | 3,25 | 1,24% | 4.000,00 |
| 31.03.2025 | 3,26 | 3,34 | 3,15 | 3,21 | -1,38% | - |
| 28.03.2025 | 3,23 | 3,32 | 3,18 | 3,26 | 1,56% | 16.000,00 |
| 27.03.2025 | 3,08 | 3,24 | 3,08 | 3,21 | 2,82% | - |
| 26.03.2025 | 3,16 | 3,24 | 3,10 | 3,12 | -0,57% | - |
| 25.03.2025 | 3,13 | 3,20 | 3,08 | 3,14 | 0,16% | - |
| 24.03.2025 | 3,07 | 3,20 | 3,07 | 3,13 | 1,56% | - |
| 21.03.2025 | 3,12 | 3,13 | 3,02 | 3,09 | -0,80% | 300,00 |
| 20.03.2025 | 3,04 | 3,15 | 3,03 | 3,11 | 2,88% | 1.800,00 |
| 19.03.2025 | 2,95 | 3,07 | 2,88 | 3,02 | 2,89% | - |
| 18.03.2025 | 3,05 | 3,05 | 2,92 | 2,94 | -1,51% | - |
| 17.03.2025 | 2,83 | 3,02 | 2,79 | 2,98 | 5,86% | 300,00 |
| 14.03.2025 | 2,66 | 2,88 | 2,65 | 2,82 | 5,86% | - |
| 13.03.2025 | 2,59 | 2,73 | 2,59 | 2,66 | 2,27% | - |
| 12.03.2025 | 2,28 | 2,68 | 2,26 | 2,60 | 13,92% | - |
| 11.03.2025 | 2,29 | 2,32 | 2,23 | 2,29 | 0,66% | - |
| 10.03.2025 | 2,37 | 2,40 | 2,23 | 2,27 | -4,02% | - |
| 07.03.2025 | 2,39 | 2,43 | 2,34 | 2,37 | -1,66% | - |
| 06.03.2025 | 2,33 | 2,41 | 2,30 | 2,41 | 3,31% | - |
| 05.03.2025 | 2,22 | 2,37 | 2,22 | 2,33 | 4,86% | - |
| 04.03.2025 | 2,19 | 2,32 | 2,19 | 2,22 | 1,00% | - |
| 03.03.2025 | 2,23 | 2,27 | 2,20 | 2,20 | -1,79% | 2.000,00 |
| 28.02.2025 | 2,22 | 2,27 | 2,17 | 2,24 | -0,89% | - |
| 27.02.2025 | 2,32 | 2,32 | 2,21 | 2,26 | -1,61% | - |
| 26.02.2025 | 2,24 | 2,31 | 2,22 | 2,30 | 3,47% | - |
| 25.02.2025 | 2,25 | 2,28 | 2,20 | 2,22 | -2,42% | - |
| 24.02.2025 | 2,30 | 2,31 | 2,21 | 2,27 | -0,87% | - |
| 21.02.2025 | 2,35 | 2,37 | 2,28 | 2,29 | -1,38% | - |
| 20.02.2025 | 2,33 | 2,39 | 2,32 | 2,33 | 1,17% | - |
| 19.02.2025 | 2,33 | 2,38 | 2,30 | 2,30 | -1,92% | - |
| 18.02.2025 | 2,28 | 2,35 | 2,26 | 2,34 | 3,22% | - |
| 17.02.2025 | 2,42 | 2,44 | 2,26 | 2,27 | -5,81% | - |
| 14.02.2025 | 2,33 | 2,45 | 2,32 | 2,41 | 4,33% | - |
| 13.02.2025 | 2,38 | 2,39 | 2,30 | 2,31 | -1,91% | - |
| 12.02.2025 | 2,26 | 2,37 | 2,23 | 2,36 | 5,46% | - |
| 11.02.2025 | 2,29 | 2,33 | 2,22 | 2,23 | -1,85% | - |
| 10.02.2025 | 2,26 | 2,34 | 2,24 | 2,28 | 1,79% | - |
| 07.02.2025 | 2,19 | 2,25 | 2,19 | 2,24 | 2,52% | - |
| 06.02.2025 | 2,22 | 2,25 | 2,17 | 2,18 | -1,80% | - |
| 05.02.2025 | 2,15 | 2,27 | 2,15 | 2,22 | 4,32% | 600,00 |
| 04.02.2025 | 2,09 | 2,18 | 2,08 | 2,13 | 0,61% | - |
| 03.02.2025 | 2,13 | 2,15 | 2,06 | 2,12 | 1,05% | - |
| 31.01.2025 | 2,16 | 2,18 | 2,08 | 2,09 | -2,88% | 4.000,00 |
| 30.01.2025 | 2,02 | 2,18 | 2,02 | 2,16 | 6,42% | - |
| 29.01.2025 | 2,02 | 2,07 | 2,00 | 2,03 | 0,70% | - |
| 28.01.2025 | 2,06 | 2,10 | 2,00 | 2,01 | -2,99% | 10.500,00 |
| 27.01.2025 | 2,12 | 2,17 | 2,05 | 2,07 | -3,81% | - |
| 24.01.2025 | 2,21 | 2,22 | 2,13 | 2,16 | -1,15% | - |
| 23.01.2025 | 2,28 | 2,30 | 2,15 | 2,18 | -3,45% | 2.400,00 |
| 22.01.2025 | 2,76 | 2,76 | 2,22 | 2,26 | -17,23% | 10.000,00 |
| 21.01.2025 | 2,63 | 2,74 | 2,59 | 2,73 | 3,73% | - |
| 20.01.2025 | 2,64 | 2,67 | 2,59 | 2,63 | 1,35% | 21.000,00 |
| 17.01.2025 | 2,72 | 2,75 | 2,57 | 2,60 | -4,77% | - |
| 16.01.2025 | 2,72 | 2,79 | 2,70 | 2,73 | 1,11% | - |
| 15.01.2025 | 2,59 | 2,72 | 2,59 | 2,70 | 3,34% | - |
| 14.01.2025 | 2,64 | 2,67 | 2,58 | 2,61 | -0,46% | - |
| 13.01.2025 | 2,66 | 2,70 | 2,61 | 2,62 | -1,39% | - |
| 10.01.2025 | 2,70 | 2,78 | 2,65 | 2,66 | -3,10% | - |
| 09.01.2025 | 2,66 | 2,82 | 2,62 | 2,74 | 2,12% | - |
| 08.01.2025 | 2,64 | 2,71 | 2,53 | 2,69 | 1,70% | - |
| 07.01.2025 | 2,61 | 2,73 | 2,58 | 2,64 | 1,73% | - |
| 06.01.2025 | 2,72 | 2,72 | 2,55 | 2,60 | -3,10% | 2.750,00 |
| 03.01.2025 | 2,68 | 2,71 | 2,64 | 2,68 | -0,26% | - |
| 02.01.2025 | 2,61 | 2,69 | 2,57 | 2,69 | 4,96% | 600,00 |
| 30.12.2024 | 2,59 | 2,59 | 2,53 | 2,56 | -0,66% | 4.000,00 |
| 27.12.2024 | 2,59 | 2,59 | 2,54 | 2,58 | 0,86% | - |
| 23.12.2024 | 2,55 | 2,58 | 2,51 | 2,55 | -0,20% | 5.300,00 |
| 20.12.2024 | 2,59 | 2,61 | 2,44 | 2,56 | -0,47% | 1.600,00 |
| 19.12.2024 | 2,59 | 2,64 | 2,57 | 2,57 | -0,19% | 22.500,00 |
| 18.12.2024 | 2,58 | 2,68 | 2,56 | 2,58 | 0,27% | 200,00 |
| 17.12.2024 | 2,60 | 2,63 | 2,51 | 2,57 | -1,53% | - |
| 16.12.2024 | 2,63 | 2,64 | 2,56 | 2,61 | 0,31% | - |
| 13.12.2024 | 2,74 | 2,78 | 2,59 | 2,60 | -5,39% | - |
| 12.12.2024 | 2,91 | 2,94 | 2,68 | 2,75 | -6,31% | - |
| 11.12.2024 | 2,76 | 2,95 | 2,73 | 2,93 | 5,96% | - |
| 10.12.2024 | 2,76 | 2,79 | 2,70 | 2,77 | 0,47% | - |
| 09.12.2024 | 2,69 | 2,81 | 2,69 | 2,76 | 2,30% | - |
| 06.12.2024 | 2,71 | 2,77 | 2,65 | 2,69 | 0,11% | - |
| 05.12.2024 | 2,73 | 2,76 | 2,68 | 2,69 | -1,82% | - |
| 04.12.2024 | 2,74 | 2,76 | 2,68 | 2,74 | 0,81% | - |
| 03.12.2024 | 2,59 | 2,75 | 2,58 | 2,72 | 4,54% | 5.000,00 |
| 02.12.2024 | 2,62 | 2,63 | 2,46 | 2,60 | 0,58% | - |
| 29.11.2024 | 2,59 | 2,65 | 2,57 | 2,59 | 0,31% | - |
| 28.11.2024 | 2,58 | 2,62 | 2,55 | 2,58 | -0,23% | - |
| 27.11.2024 | 2,59 | 2,65 | 2,56 | 2,58 | 1,18% | - |
| 26.11.2024 | 2,50 | 2,60 | 2,50 | 2,55 | 0,99% | - |
| 25.11.2024 | 2,73 | 2,73 | 2,51 | 2,53 | -6,37% | - |
| 22.11.2024 | 2,74 | 2,80 | 2,70 | 2,70 | -1,64% | - |
| 21.11.2024 | 2,74 | 2,82 | 2,71 | 2,75 | 0,00% | - |
| 20.11.2024 | 2,65 | 2,77 | 2,65 | 2,75 | 0,37% | - |
| 19.11.2024 | 2,63 | 2,76 | 2,62 | 2,74 | 3,80% | 12.000,00 |
| 18.11.2024 | 2,51 | 2,64 | 2,50 | 2,64 | 6,12% | - |