28,900€
1,05%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 29,20 | 29,30 | 28,90 | 28,90 | -1,03% | - |
| 01.07.2025 | 28,90 | 29,40 | 28,90 | 29,20 | 1,74% | - |
| 30.06.2025 | 29,10 | 29,60 | 28,70 | 28,70 | -1,37% | - |
| 27.06.2025 | 29,90 | 30,30 | 28,80 | 29,10 | -3,00% | - |
| 26.06.2025 | 29,80 | 30,20 | 29,70 | 30,00 | 0,67% | - |
| 25.06.2025 | 30,00 | 30,00 | 29,50 | 29,80 | 1,02% | - |
| 24.06.2025 | 29,60 | 29,70 | 29,20 | 29,50 | -1,01% | - |
| 23.06.2025 | 29,70 | 30,00 | 29,00 | 29,80 | 0,34% | - |
| 20.06.2025 | 29,70 | 29,70 | 29,60 | 29,70 | -0,34% | - |
| 19.06.2025 | 29,70 | 29,80 | 29,60 | 29,80 | 0,00% | - |
| 18.06.2025 | 29,70 | 30,50 | 29,60 | 29,80 | 0,34% | - |
| 17.06.2025 | 29,70 | 29,70 | 29,60 | 29,70 | 0,00% | - |
| 16.06.2025 | 30,00 | 30,00 | 29,60 | 29,70 | -1,00% | - |
| 13.06.2025 | 30,10 | 30,60 | 29,70 | 30,00 | 1,01% | - |
| 12.06.2025 | 30,00 | 30,30 | 29,70 | 29,70 | -1,66% | 40,00 |
| 11.06.2025 | 30,10 | 30,20 | 30,10 | 30,20 | 0,00% | 160,00 |
| 10.06.2025 | 30,20 | 30,40 | 30,10 | 30,20 | 0,00% | - |
| 09.06.2025 | 30,00 | 30,50 | 29,70 | 30,20 | 0,00% | - |
| 06.06.2025 | 30,20 | 30,40 | 30,20 | 30,20 | 0,00% | - |
| 05.06.2025 | 30,50 | 30,70 | 30,20 | 30,20 | 0,67% | 2.250,00 |
| 04.06.2025 | 29,20 | 30,00 | 29,20 | 30,00 | 5,63% | - |
| 03.06.2025 | 29,40 | 29,50 | 28,40 | 28,40 | -6,27% | - |
| 02.06.2025 | 28,70 | 30,30 | 28,40 | 30,30 | 6,32% | - |
| 30.05.2025 | 28,40 | 29,10 | 28,40 | 28,50 | -1,04% | - |
| 29.05.2025 | 29,80 | 29,90 | 28,50 | 28,80 | -3,36% | - |
| 28.05.2025 | 29,80 | 30,30 | 29,40 | 29,80 | 0,00% | - |
| 27.05.2025 | 30,20 | 30,40 | 29,70 | 29,80 | -1,65% | - |
| 26.05.2025 | 30,10 | 30,40 | 28,80 | 30,30 | 0,33% | - |
| 23.05.2025 | 29,00 | 30,50 | 29,00 | 30,20 | 1,68% | - |
| 22.05.2025 | 29,50 | 29,80 | 29,20 | 29,70 | 0,68% | - |
| 21.05.2025 | 29,00 | 29,50 | 28,60 | 29,50 | 2,43% | - |
| 20.05.2025 | 29,70 | 30,00 | 28,60 | 28,80 | -3,03% | - |
| 19.05.2025 | 29,30 | 29,90 | 28,90 | 29,70 | 0,00% | 770,00 |
| 16.05.2025 | 28,90 | 30,60 | 28,60 | 29,70 | -1,98% | - |
| 15.05.2025 | 30,30 | 30,50 | 30,30 | 30,30 | 0,33% | 35,00 |
| 14.05.2025 | 30,50 | 30,50 | 30,20 | 30,20 | -0,66% | - |
| 13.05.2025 | 29,90 | 30,80 | 29,80 | 30,40 | 0,00% | - |
| 12.05.2025 | 29,00 | 30,50 | 29,00 | 30,40 | 4,83% | - |
| 09.05.2025 | 29,00 | 29,50 | 27,90 | 29,00 | 1,05% | - |
| 08.05.2025 | 28,10 | 28,70 | 27,50 | 28,70 | 2,50% | - |
| 07.05.2025 | 30,60 | 30,60 | 26,60 | 28,00 | -8,50% | - |
| 06.05.2025 | 30,70 | 31,00 | 30,30 | 30,60 | -0,33% | 23.000,00 |
| 05.05.2025 | 30,20 | 30,70 | 30,20 | 30,70 | 0,00% | - |
| 02.05.2025 | 30,20 | 31,20 | 30,20 | 30,70 | -0,32% | - |
| 30.04.2025 | 30,60 | 30,80 | 30,40 | 30,80 | -1,60% | 5,00 |
| 29.04.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 1,62% | - |
| 28.04.2025 | 29,70 | 30,80 | 29,70 | 30,80 | 0,00% | - |
| 25.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,32% | - |
| 24.04.2025 | 30,80 | 30,90 | 30,00 | 30,90 | 0,32% | - |
| 23.04.2025 | 30,50 | 30,80 | 30,00 | 30,80 | 0,98% | - |
| 22.04.2025 | 30,20 | 30,50 | 30,00 | 30,50 | 1,33% | - |
| 17.04.2025 | 30,40 | 30,60 | 29,80 | 30,10 | -1,95% | - |
| 16.04.2025 | 30,00 | 30,70 | 29,80 | 30,70 | -0,65% | - |
| 15.04.2025 | 29,90 | 30,90 | 29,90 | 30,90 | 3,34% | - |
| 14.04.2025 | 30,00 | 30,00 | 29,80 | 29,90 | -0,33% | - |
| 11.04.2025 | 29,50 | 30,00 | 29,50 | 30,00 | 1,69% | - |
| 10.04.2025 | 29,50 | 30,30 | 29,50 | 29,50 | -0,67% | 700,00 |
| 09.04.2025 | 29,50 | 30,00 | 29,50 | 29,70 | 1,37% | - |
| 08.04.2025 | 29,10 | 29,80 | 29,10 | 29,30 | 1,03% | - |
| 07.04.2025 | 29,60 | 29,60 | 28,90 | 29,00 | -2,36% | - |
| 04.04.2025 | 29,70 | 30,00 | 29,40 | 29,70 | 0,34% | 1.040,00 |
| 03.04.2025 | 30,50 | 30,50 | 29,20 | 29,60 | -2,95% | 9.428,00 |
| 02.04.2025 | 30,00 | 30,70 | 30,00 | 30,50 | -0,65% | - |
| 01.04.2025 | 30,00 | 30,70 | 30,00 | 30,70 | 2,68% | 343,00 |
| 31.03.2025 | 29,90 | 30,00 | 29,40 | 29,90 | -0,99% | - |
| 28.03.2025 | 30,00 | 30,20 | 29,30 | 30,20 | 0,67% | - |
| 27.03.2025 | 30,00 | 30,40 | 30,00 | 30,00 | -0,99% | - |
| 26.03.2025 | 30,10 | 30,50 | 30,00 | 30,30 | 0,33% | - |
| 25.03.2025 | 29,80 | 30,40 | 29,50 | 30,20 | 1,34% | - |
| 24.03.2025 | 29,90 | 30,20 | 29,80 | 29,80 | 0,68% | - |
| 21.03.2025 | 30,20 | 30,40 | 29,00 | 29,60 | -2,31% | - |
| 20.03.2025 | 30,10 | 30,50 | 29,70 | 30,30 | 0,33% | - |
| 19.03.2025 | 30,00 | 30,40 | 30,00 | 30,20 | -3,51% | 750,00 |
| 18.03.2025 | 28,50 | 31,30 | 28,40 | 31,30 | 9,44% | - |
| 17.03.2025 | 28,80 | 28,80 | 28,40 | 28,60 | -0,69% | - |
| 14.03.2025 | 28,60 | 29,50 | 28,10 | 28,80 | 0,35% | - |
| 13.03.2025 | 28,00 | 28,90 | 27,90 | 28,70 | -81,47% | - |
| 12.03.2025 | 28,20 | 154,90 | 27,30 | 154,90 | 451,25% | - |
| 11.03.2025 | 28,10 | 28,60 | 27,60 | 28,10 | 0,00% | - |
| 10.03.2025 | 26,60 | 28,20 | 26,20 | 28,10 | 3,31% | 9.358,00 |
| 07.03.2025 | 25,90 | 28,20 | 25,90 | 27,20 | 4,62% | 46.000,00 |
| 06.03.2025 | 23,60 | 26,00 | 23,60 | 26,00 | 9,70% | 19.589,00 |
| 05.03.2025 | 22,50 | 24,50 | 20,10 | 23,70 | 4,87% | 21.268,00 |
| 04.03.2025 | 33,40 | 33,40 | 22,30 | 22,60 | -32,94% | 1.088,00 |
| 03.03.2025 | 35,20 | 35,30 | 33,70 | 33,70 | -4,26% | 5.165,00 |
| 28.02.2025 | 37,70 | 37,70 | 34,80 | 35,20 | -6,63% | 14.160,00 |
| 27.02.2025 | 37,70 | 38,00 | 37,50 | 37,70 | 0,00% | 2.040,00 |
| 26.02.2025 | 37,70 | 37,80 | 37,70 | 37,70 | 0,00% | 1.800,00 |
| 25.02.2025 | 37,70 | 37,70 | 37,70 | 37,70 | 0,00% | 22.000,00 |
| 24.02.2025 | 37,90 | 37,90 | 37,70 | 37,70 | -0,26% | - |
| 21.02.2025 | 37,70 | 37,90 | 37,70 | 37,80 | 0,27% | 875,00 |
| 20.02.2025 | 37,70 | 37,90 | 37,70 | 37,70 | 0,00% | 35.350,00 |
| 19.02.2025 | 37,70 | 37,80 | 37,50 | 37,70 | 0,00% | 70.000,00 |
| 18.02.2025 | 37,70 | 37,70 | 37,50 | 37,70 | 0,00% | - |
| 17.02.2025 | 37,70 | 37,70 | 37,60 | 37,70 | 0,00% | - |
| 14.02.2025 | 37,70 | 37,80 | 37,60 | 37,70 | 0,00% | - |
| 13.02.2025 | 37,80 | 38,00 | 37,50 | 37,70 | 0,00% | - |
| 12.02.2025 | 37,50 | 38,00 | 37,50 | 37,70 | 0,53% | 6.900,00 |
| 11.02.2025 | 37,50 | 37,70 | 37,50 | 37,50 | 0,00% | - |
| 10.02.2025 | 37,70 | 37,80 | 37,50 | 37,50 | -0,27% | - |