27,800€
0,72%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 28,10 | 28,50 | 27,40 | 28,20 | 0,36% | - |
| 13.10.2025 | 28,10 | 28,50 | 28,00 | 28,10 | 1,08% | - |
| 09.10.2025 | 28,40 | 28,40 | 27,50 | 27,80 | 0,36% | - |
| 08.10.2025 | 28,20 | 28,40 | 26,70 | 27,70 | -1,77% | - |
| 07.10.2025 | 28,40 | 28,40 | 28,00 | 28,20 | 0,00% | - |
| 06.10.2025 | 28,30 | 28,50 | 27,80 | 28,20 | 0,71% | - |
| 03.10.2025 | 27,90 | 28,80 | 27,50 | 28,00 | 1,08% | - |
| 02.10.2025 | 28,10 | 28,10 | 27,20 | 27,70 | 0,36% | 800,00 |
| 01.10.2025 | 28,50 | 28,50 | 27,60 | 27,60 | -3,50% | 1.680,00 |
| 29.09.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 1,06% | - |
| 26.09.2025 | 28,10 | 28,30 | 28,10 | 28,30 | 0,71% | - |
| 25.09.2025 | 28,00 | 28,10 | 28,00 | 28,10 | -0,71% | - |
| 24.09.2025 | 28,10 | 28,30 | 28,10 | 28,30 | 1,43% | - |
| 23.09.2025 | 27,70 | 28,40 | 27,70 | 27,90 | 1,09% | - |
| 22.09.2025 | 27,90 | 28,10 | 27,40 | 27,60 | -0,72% | - |
| 19.09.2025 | 27,50 | 28,00 | 27,30 | 27,80 | 0,00% | - |
| 18.09.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 1,46% | - |
| 17.09.2025 | 27,90 | 28,30 | 27,30 | 27,40 | -1,79% | - |
| 16.09.2025 | 28,30 | 28,90 | 26,80 | 27,90 | -1,76% | 650,00 |
| 15.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | - |
| 12.09.2025 | 28,40 | 28,40 | 26,90 | 28,30 | 5,60% | - |
| 11.09.2025 | 27,80 | 28,50 | 26,80 | 26,80 | 0,75% | - |
| 10.09.2025 | 26,90 | 27,80 | 26,60 | 26,60 | -3,62% | - |
| 09.09.2025 | 27,90 | 28,20 | 26,70 | 27,60 | -1,78% | - |
| 08.09.2025 | 27,90 | 28,10 | 27,90 | 28,10 | 1,81% | - |
| 05.09.2025 | 28,00 | 28,00 | 27,20 | 27,60 | 0,36% | - |
| 04.09.2025 | 27,70 | 28,40 | 27,00 | 27,50 | -4,18% | - |
| 03.09.2025 | 27,60 | 29,30 | 27,40 | 28,70 | 4,36% | 270,00 |
| 02.09.2025 | 27,90 | 28,20 | 27,20 | 27,50 | -1,08% | - |
| 01.09.2025 | 28,40 | 28,40 | 27,80 | 27,80 | -1,42% | - |
| 29.08.2025 | 28,30 | 33,40 | 27,90 | 28,20 | -0,35% | - |
| 28.08.2025 | 28,20 | 28,40 | 27,70 | 28,30 | 0,00% | - |
| 27.08.2025 | 27,70 | 28,30 | 27,20 | 28,30 | 2,54% | - |
| 26.08.2025 | 27,60 | 28,00 | 27,60 | 27,60 | 0,36% | - |
| 25.08.2025 | 28,10 | 28,10 | 27,30 | 27,50 | -1,79% | - |
| 22.08.2025 | 28,20 | 28,20 | 27,90 | 28,00 | -0,71% | - |
| 21.08.2025 | 28,20 | 28,20 | 27,80 | 28,20 | 0,00% | - |
| 20.08.2025 | 28,20 | 28,20 | 27,90 | 28,20 | 0,00% | - |
| 19.08.2025 | 28,20 | 28,20 | 27,90 | 28,20 | 1,44% | - |
| 18.08.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | - |
| 15.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,81% | - |
| 14.08.2025 | 27,80 | 28,80 | 27,40 | 27,70 | 0,36% | - |
| 13.08.2025 | 27,60 | 28,10 | 27,40 | 27,60 | 0,36% | - |
| 12.08.2025 | 28,90 | 28,90 | 27,00 | 27,50 | -4,84% | - |
| 11.08.2025 | 28,40 | 29,80 | 27,40 | 28,90 | 3,21% | - |
| 08.08.2025 | 27,70 | 28,40 | 27,10 | 28,00 | 0,36% | - |
| 07.08.2025 | 27,70 | 27,90 | 27,10 | 27,90 | 1,82% | - |
| 06.08.2025 | 27,00 | 27,90 | 27,00 | 27,40 | 1,48% | - |
| 05.08.2025 | 27,30 | 27,40 | 26,90 | 27,00 | -1,10% | - |
| 04.08.2025 | 27,40 | 27,70 | 27,20 | 27,30 | -0,36% | 2.350,00 |
| 01.08.2025 | 28,00 | 28,10 | 27,40 | 27,40 | -1,08% | - |
| 31.07.2025 | 27,80 | 27,80 | 27,10 | 27,70 | 1,09% | - |
| 30.07.2025 | 27,30 | 27,60 | 26,40 | 27,40 | 0,00% | - |
| 29.07.2025 | 28,10 | 28,10 | 26,70 | 27,40 | -1,44% | - |
| 28.07.2025 | 27,80 | 28,00 | 27,20 | 27,80 | 1,83% | 70,00 |
| 25.07.2025 | 27,90 | 27,90 | 27,30 | 27,30 | -2,15% | - |
| 24.07.2025 | 27,50 | 28,00 | 27,30 | 27,90 | 1,45% | 1.440,00 |
| 23.07.2025 | 27,90 | 28,00 | 27,50 | 27,50 | -1,79% | - |
| 22.07.2025 | 29,30 | 29,30 | 27,50 | 28,00 | -4,44% | 401,00 |
| 21.07.2025 | 29,10 | 29,50 | 29,10 | 29,30 | -0,68% | - |
| 18.07.2025 | 29,50 | 29,50 | 28,80 | 29,50 | -0,34% | 199,00 |
| 17.07.2025 | 29,40 | 29,60 | 28,10 | 29,60 | 0,68% | - |
| 16.07.2025 | 29,50 | 29,50 | 29,30 | 29,40 | 1,03% | - |
| 15.07.2025 | 30,20 | 30,50 | 29,10 | 29,10 | -4,90% | 8.775,00 |
| 14.07.2025 | 29,40 | 30,60 | 29,40 | 30,60 | 4,08% | - |
| 11.07.2025 | 29,10 | 29,50 | 29,10 | 29,40 | 1,38% | - |
| 10.07.2025 | 29,00 | 29,10 | 29,00 | 29,00 | -0,34% | - |
| 09.07.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 08.07.2025 | 29,10 | 29,10 | 29,00 | 29,10 | 0,34% | - |
| 07.07.2025 | 29,00 | 29,10 | 29,00 | 29,00 | 0,00% | - |
| 04.07.2025 | 29,40 | 29,40 | 28,90 | 29,00 | -1,36% | - |
| 03.07.2025 | 28,90 | 29,40 | 28,90 | 29,40 | 1,73% | - |
| 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% | - |