3,098€
5,55%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 3,06 | 3,12 | 3,00 | 3,09 | 2,59% | - |
| 30.06.2025 | 2,97 | 3,04 | 2,93 | 3,01 | 1,86% | - |
| 27.06.2025 | 3,05 | 3,06 | 2,92 | 2,96 | -4,06% | - |
| 26.06.2025 | 2,93 | 3,09 | 2,92 | 3,08 | 6,02% | - |
| 25.06.2025 | 2,93 | 2,95 | 2,87 | 2,91 | 0,69% | - |
| 24.06.2025 | 2,90 | 2,92 | 2,80 | 2,89 | -1,47% | - |
| 23.06.2025 | 2,84 | 2,94 | 2,83 | 2,93 | 1,39% | - |
| 20.06.2025 | 2,82 | 2,96 | 2,81 | 2,89 | 0,80% | - |
| 19.06.2025 | 2,83 | 2,87 | 2,76 | 2,87 | 0,07% | - |
| 18.06.2025 | 2,88 | 2,98 | 2,83 | 2,86 | 0,28% | - |
| 17.06.2025 | 2,83 | 2,91 | 2,81 | 2,86 | 0,42% | 200,00 |
| 16.06.2025 | 2,96 | 3,04 | 2,83 | 2,84 | -6,79% | 2.700,00 |
| 13.06.2025 | 2,95 | 3,05 | 2,88 | 3,05 | 4,52% | - |
| 12.06.2025 | 2,93 | 2,98 | 2,81 | 2,92 | 1,14% | 998,00 |
| 11.06.2025 | 2,78 | 2,91 | 2,77 | 2,89 | 2,93% | - |
| 10.06.2025 | 3,54 | 3,54 | 2,75 | 2,80 | -20,71% | 1.500,00 |
| 09.06.2025 | 3,55 | 3,64 | 3,53 | 3,54 | -0,56% | - |
| 06.06.2025 | 3,71 | 3,78 | 3,56 | 3,56 | -3,40% | - |
| 05.06.2025 | 3,36 | 3,72 | 3,36 | 3,68 | 9,69% | - |
| 04.06.2025 | 3,37 | 3,42 | 3,32 | 3,36 | 0,36% | - |
| 03.06.2025 | 3,38 | 3,42 | 3,33 | 3,34 | -1,53% | - |
| 02.06.2025 | 3,36 | 3,45 | 3,29 | 3,40 | 2,11% | - |
| 30.05.2025 | 3,24 | 3,36 | 3,22 | 3,33 | 1,59% | 1.250,00 |
| 29.05.2025 | 3,24 | 3,32 | 3,23 | 3,27 | -0,27% | - |
| 28.05.2025 | 3,28 | 3,33 | 3,24 | 3,28 | 0,52% | - |
| 27.05.2025 | 3,49 | 3,50 | 3,23 | 3,27 | -7,38% | - |
| 26.05.2025 | 3,52 | 3,53 | 3,44 | 3,53 | 1,64% | - |
| 23.05.2025 | 3,26 | 3,49 | 3,26 | 3,47 | 8,44% | - |
| 22.05.2025 | 3,30 | 3,32 | 3,20 | 3,20 | -1,54% | - |
| 21.05.2025 | 3,27 | 3,36 | 3,23 | 3,25 | 0,87% | - |
| 20.05.2025 | 3,16 | 3,26 | 3,14 | 3,22 | 0,63% | - |
| 19.05.2025 | 3,14 | 3,26 | 3,13 | 3,20 | 2,56% | - |
| 16.05.2025 | 3,30 | 3,32 | 3,06 | 3,12 | -6,31% | - |
| 15.05.2025 | 3,23 | 3,33 | 3,16 | 3,33 | 2,46% | - |
| 14.05.2025 | 3,28 | 3,40 | 3,23 | 3,25 | -0,98% | - |
| 13.05.2025 | 3,36 | 3,42 | 3,27 | 3,28 | -1,97% | - |
| 12.05.2025 | 3,37 | 3,52 | 3,24 | 3,35 | -2,62% | - |
| 09.05.2025 | 3,42 | 3,53 | 3,40 | 3,44 | 1,72% | - |
| 08.05.2025 | 3,41 | 3,49 | 3,35 | 3,38 | -1,26% | - |
| 07.05.2025 | 3,49 | 3,56 | 3,41 | 3,42 | -1,58% | - |
| 06.05.2025 | 3,28 | 3,53 | 3,28 | 3,48 | 5,78% | 18.000,00 |
| 05.05.2025 | 3,23 | 3,30 | 3,23 | 3,29 | 2,18% | 5.600,00 |
| 02.05.2025 | 3,24 | 3,32 | 3,18 | 3,22 | -2,34% | - |
| 30.04.2025 | 3,25 | 3,33 | 3,22 | 3,30 | 1,07% | - |
| 29.04.2025 | 3,20 | 3,31 | 3,19 | 3,26 | 1,46% | - |
| 28.04.2025 | 3,17 | 3,26 | 3,16 | 3,21 | 1,26% | - |
| 25.04.2025 | 3,20 | 3,25 | 3,09 | 3,17 | -1,70% | - |
| 24.04.2025 | 3,24 | 3,33 | 3,15 | 3,23 | 0,72% | - |
| 23.04.2025 | 3,62 | 3,62 | 2,97 | 3,21 | -10,10% | - |
| 22.04.2025 | 3,85 | 3,91 | 3,53 | 3,57 | -2,52% | 600,00 |
| 17.04.2025 | 3,74 | 3,79 | 3,61 | 3,66 | -1,90% | - |
| 16.04.2025 | 3,66 | 3,82 | 3,65 | 3,73 | 3,33% | - |
| 15.04.2025 | 3,57 | 3,67 | 3,56 | 3,61 | 0,92% | 3.000,00 |
| 14.04.2025 | 3,49 | 3,63 | 3,49 | 3,58 | 1,71% | - |
| 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% | - |