2,175€
-0,46%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 2,40 | 2,52 | 2,40 | 2,48 | 2,18% | - |
| 14.11.2024 | 2,59 | 2,59 | 2,40 | 2,43 | -5,08% | 3.300,00 |
| 13.11.2024 | 2,56 | 2,67 | 2,54 | 2,56 | -2,18% | - |
| 12.11.2024 | 2,71 | 2,71 | 2,59 | 2,62 | -2,53% | 9.050,00 |
| 11.11.2024 | 2,80 | 2,84 | 2,66 | 2,69 | -2,82% | 1.800,00 |
| 08.11.2024 | 2,81 | 2,88 | 2,76 | 2,76 | -1,32% | - |
| 07.11.2024 | 2,82 | 2,89 | 2,78 | 2,80 | -0,36% | - |
| 06.11.2024 | 2,86 | 2,87 | 2,70 | 2,81 | 0,43% | - |
| 05.11.2024 | 2,73 | 2,88 | 2,73 | 2,80 | 0,39% | - |
| 04.11.2024 | 2,76 | 2,80 | 2,70 | 2,79 | 1,90% | - |
| 01.11.2024 | 2,70 | 2,80 | 2,69 | 2,74 | 2,13% | - |
| 31.10.2024 | 2,72 | 2,80 | 2,63 | 2,68 | -3,25% | - |
| 30.10.2024 | 2,87 | 2,89 | 2,76 | 2,77 | -2,64% | - |
| 29.10.2024 | 2,83 | 2,90 | 2,83 | 2,84 | 0,28% | - |
| 28.10.2024 | 2,85 | 2,92 | 2,80 | 2,84 | 0,07% | - |
| 25.10.2024 | 2,92 | 2,92 | 2,81 | 2,83 | -1,80% | - |
| 24.10.2024 | 2,85 | 2,99 | 2,85 | 2,89 | 2,02% | 13.200,00 |
| 23.10.2024 | 2,81 | 3,04 | 2,81 | 2,83 | 1,47% | - |
| 22.10.2024 | 2,94 | 2,98 | 2,78 | 2,79 | -5,20% | - |
| 21.10.2024 | 2,89 | 3,00 | 2,87 | 2,94 | 4,14% | 4.000,00 |
| 18.10.2024 | 2,85 | 2,93 | 2,82 | 2,82 | 0,28% | - |
| 17.10.2024 | 2,61 | 2,86 | 2,58 | 2,82 | 9,19% | - |
| 16.10.2024 | 2,48 | 2,60 | 2,47 | 2,58 | 4,04% | - |
| 15.10.2024 | 2,45 | 2,51 | 2,42 | 2,48 | 0,73% | - |
| 14.10.2024 | 2,45 | 2,53 | 2,41 | 2,46 | 1,23% | - |
| 11.10.2024 | 2,27 | 2,45 | 2,27 | 2,43 | 7,62% | - |
| 10.10.2024 | 2,17 | 2,31 | 2,14 | 2,26 | 4,68% | - |
| 09.10.2024 | 2,16 | 2,20 | 2,13 | 2,16 | 0,33% | - |
| 08.10.2024 | 2,21 | 2,22 | 2,14 | 2,15 | -2,27% | - |
| 07.10.2024 | 2,28 | 2,28 | 2,19 | 2,20 | -2,65% | - |