30,500€
0,33%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 30,00 | 30,70 | 30,00 | 30,70 | 0,00% | - |
| 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% | - |
| 07.02.2025 | 37,70 | 37,70 | 37,60 | 37,60 | 0,00% | - |
| 06.02.2025 | 37,70 | 37,70 | 37,50 | 37,60 | 0,00% | - |
| 05.02.2025 | 37,60 | 37,80 | 37,40 | 37,60 | -0,27% | - |
| 04.02.2025 | 37,70 | 37,80 | 37,60 | 37,70 | 0,00% | 4.400,00 |
| 03.02.2025 | 37,60 | 37,70 | 37,30 | 37,70 | 0,27% | 5.050,00 |
| 31.01.2025 | 37,70 | 37,80 | 37,40 | 37,60 | 0,00% | 16.840,00 |
| 30.01.2025 | 37,70 | 37,70 | 37,30 | 37,60 | 0,00% | 21.227,00 |
| 29.01.2025 | 37,70 | 37,90 | 37,60 | 37,60 | 0,00% | - |
| 28.01.2025 | 37,30 | 37,60 | 37,30 | 37,60 | 0,80% | - |
| 27.01.2025 | 37,30 | 37,40 | 37,30 | 37,30 | 0,00% | 21.180,00 |
| 24.01.2025 | 37,40 | 37,50 | 37,30 | 37,30 | 0,00% | 95.150,00 |
| 23.01.2025 | 37,50 | 37,50 | 37,30 | 37,30 | -0,27% | 12.820,00 |
| 22.01.2025 | 37,50 | 37,60 | 37,30 | 37,40 | -0,53% | 2.260,00 |
| 21.01.2025 | 37,50 | 37,60 | 37,50 | 37,60 | 0,27% | - |
| 20.01.2025 | 37,50 | 37,70 | 37,50 | 37,50 | -0,27% | - |
| 17.01.2025 | 37,60 | 37,70 | 37,40 | 37,60 | 0,27% | - |
| 16.01.2025 | 37,50 | 37,70 | 37,30 | 37,50 | 0,00% | 5.060,00 |
| 15.01.2025 | 37,50 | 37,70 | 37,30 | 37,50 | -0,27% | - |
| 14.01.2025 | 37,40 | 37,70 | 37,40 | 37,60 | 0,00% | - |
| 13.01.2025 | 37,50 | 37,80 | 37,20 | 37,60 | 0,27% | - |
| 10.01.2025 | 37,50 | 37,70 | 37,50 | 37,50 | -0,27% | 5.040,00 |
| 09.01.2025 | 37,60 | 37,60 | 37,40 | 37,60 | 0,00% | - |
| 08.01.2025 | 37,60 | 37,90 | 37,50 | 37,60 | -0,53% | - |
| 07.01.2025 | 37,80 | 37,90 | 37,50 | 37,80 | 0,00% | - |
| 06.01.2025 | 37,90 | 37,90 | 37,50 | 37,80 | 0,00% | - |
| 03.01.2025 | 37,60 | 37,90 | 37,30 | 37,80 | 0,27% | - |
| 02.01.2025 | 37,80 | 37,80 | 37,50 | 37,70 | 0,00% | - |
| 30.12.2024 | 37,70 | 37,80 | 37,70 | 37,70 | -0,26% | - |
| 27.12.2024 | 37,60 | 37,80 | 37,60 | 37,80 | 0,27% | - |
| 23.12.2024 | 37,70 | 37,90 | 37,50 | 37,70 | 0,00% | 23.000,00 |
| 20.12.2024 | 37,70 | 37,90 | 37,70 | 37,70 | -0,26% | 3.258,00 |
| 19.12.2024 | 37,70 | 37,80 | 37,70 | 37,80 | 0,27% | 6.072,00 |
| 18.12.2024 | 37,70 | 37,70 | 37,60 | 37,70 | 0,53% | 82.334,00 |
| 17.12.2024 | 38,10 | 38,40 | 37,20 | 37,50 | -1,06% | - |
| 16.12.2024 | 38,10 | 38,10 | 37,90 | 37,90 | 0,00% | 3.710,00 |
| 13.12.2024 | 37,90 | 38,10 | 37,90 | 37,90 | 0,00% | 820,00 |
| 12.12.2024 | 37,70 | 37,90 | 37,70 | 37,90 | 0,53% | - |
| 11.12.2024 | 37,90 | 37,90 | 37,50 | 37,70 | -0,26% | 1.000,00 |
| 10.12.2024 | 37,80 | 37,90 | 37,80 | 37,80 | 0,00% | - |
| 09.12.2024 | 38,10 | 38,10 | 37,70 | 37,80 | 0,00% | - |
| 06.12.2024 | 37,70 | 38,00 | 37,70 | 37,80 | 0,27% | 6.150,00 |
| 05.12.2024 | 37,70 | 37,80 | 37,40 | 37,70 | -0,26% | - |
| 04.12.2024 | 37,90 | 37,90 | 37,70 | 37,80 | 0,00% | - |
| 03.12.2024 | 37,90 | 37,90 | 37,70 | 37,80 | -0,26% | 5.840,00 |
| 02.12.2024 | 37,90 | 38,00 | 37,50 | 37,90 | 0,26% | - |
| 29.11.2024 | 38,10 | 38,10 | 37,80 | 37,80 | 0,00% | - |
| 28.11.2024 | 37,90 | 38,10 | 37,70 | 37,80 | 0,00% | 39.000,00 |
| 27.11.2024 | 37,90 | 38,00 | 37,50 | 37,80 | 0,00% | - |
| 26.11.2024 | 37,70 | 37,90 | 37,30 | 37,80 | 0,27% | 300,00 |
| 25.11.2024 | 37,90 | 37,90 | 37,50 | 37,70 | -0,26% | - |
| 22.11.2024 | 37,90 | 37,90 | 37,80 | 37,80 | 0,00% | - |
| 21.11.2024 | 38,10 | 38,10 | 37,80 | 37,80 | -0,79% | - |
| 20.11.2024 | 38,20 | 38,20 | 38,10 | 38,10 | 0,79% | 1.180,00 |
| 19.11.2024 | 38,10 | 38,20 | 37,80 | 37,80 | -1,05% | - |
| 18.11.2024 | 38,10 | 38,20 | 37,90 | 38,20 | 1,06% | - |
| 15.11.2024 | 37,90 | 38,00 | 37,70 | 37,80 | 0,00% | - |
| 14.11.2024 | 37,60 | 38,20 | 37,60 | 37,80 | 0,53% | - |
| 13.11.2024 | 37,90 | 37,90 | 37,30 | 37,60 | -0,79% | - |
| 12.11.2024 | 37,90 | 37,90 | 37,50 | 37,90 | 0,53% | - |
| 11.11.2024 | 37,90 | 37,90 | 37,50 | 37,70 | -0,53% | - |
| 08.11.2024 | 37,60 | 37,90 | 37,40 | 37,90 | 1,07% | - |
| 07.11.2024 | 37,70 | 37,70 | 37,40 | 37,50 | -0,79% | - |