25,400€
-0,78%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 26,00 | 26,00 | 25,50 | 25,50 | -1,54% | - |
| 03.06.2026 | 25,70 | 26,10 | 25,40 | 25,90 | -0,38% | - |
| 02.06.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | - |
| 01.06.2026 | 25,60 | 25,90 | 25,20 | 25,60 | 0,00% | - |
| 29.05.2026 | 25,20 | 25,80 | 25,20 | 25,60 | 1,99% | - |
| 28.05.2026 | 25,40 | 26,10 | 24,70 | 25,10 | -0,79% | - |
| 27.05.2026 | 25,20 | 25,70 | 24,70 | 25,30 | 0,40% | - |
| 26.05.2026 | 25,60 | 25,70 | 25,20 | 25,20 | -2,33% | - |
| 25.05.2026 | 25,60 | 25,80 | 25,30 | 25,80 | 1,98% | - |
| 22.05.2026 | 25,40 | 26,50 | 25,20 | 25,30 | -3,44% | - |
| 21.05.2026 | 26,00 | 26,30 | 25,90 | 26,20 | 0,77% | - |
| 20.05.2026 | 26,40 | 26,60 | 25,80 | 26,00 | -1,14% | - |
| 19.05.2026 | 25,40 | 26,70 | 25,40 | 26,30 | 3,14% | 2.706,00 |
| 18.05.2026 | 25,50 | 26,10 | 25,50 | 25,50 | 0,00% | - |
| 15.05.2026 | 25,70 | 26,00 | 25,50 | 25,50 | -0,78% | - |
| 14.05.2026 | 26,00 | 26,40 | 25,30 | 25,70 | -1,15% | 7.488,00 |
| 13.05.2026 | 26,50 | 26,50 | 26,00 | 26,00 | 1,17% | - |
| 11.05.2026 | 25,60 | 25,80 | 25,50 | 25,70 | 0,00% | - |
| 08.05.2026 | 25,50 | 25,90 | 25,10 | 25,70 | 0,78% | 1.490,00 |
| 07.05.2026 | 26,60 | 26,60 | 25,30 | 25,50 | -4,14% | 3.040,00 |
| 06.05.2026 | 25,80 | 26,70 | 25,20 | 26,60 | 3,10% | - |
| 05.05.2026 | 25,60 | 26,10 | 25,10 | 25,80 | 1,18% | - |
| 04.05.2026 | 25,40 | 26,30 | 25,10 | 25,50 | 1,19% | - |
| 30.04.2026 | 25,50 | 25,90 | 25,20 | 25,20 | -1,18% | - |
| 29.04.2026 | 25,60 | 26,00 | 25,10 | 25,50 | 1,19% | - |
| 28.04.2026 | 25,80 | 26,10 | 25,20 | 25,20 | -2,70% | - |
| 27.04.2026 | 26,20 | 26,20 | 25,80 | 25,90 | -0,38% | - |
| 24.04.2026 | 26,00 | 26,30 | 25,60 | 26,00 | 0,39% | - |
| 23.04.2026 | 25,30 | 26,60 | 25,30 | 25,90 | 1,97% | - |
| 22.04.2026 | 25,70 | 26,00 | 25,20 | 25,40 | -0,78% | - |
| 21.04.2026 | 26,10 | 26,20 | 24,80 | 25,60 | -1,92% | - |
| 20.04.2026 | 25,90 | 26,20 | 25,70 | 26,10 | -0,38% | - |
| 17.04.2026 | 25,80 | 26,30 | 25,80 | 26,20 | 1,55% | - |
| 16.04.2026 | 26,30 | 26,40 | 25,40 | 25,80 | -0,77% | - |
| 15.04.2026 | 25,70 | 26,40 | 24,90 | 26,00 | 0,78% | - |
| 14.04.2026 | 26,10 | 26,10 | 25,10 | 25,80 | -1,15% | - |
| 13.04.2026 | 25,90 | 26,20 | 25,70 | 26,10 | 0,77% | 429,00 |
| 10.04.2026 | 25,90 | 26,70 | 25,70 | 25,90 | 0,00% | - |
| 09.04.2026 | 26,00 | 26,30 | 25,80 | 25,90 | 0,00% | - |
| 08.04.2026 | 25,90 | 26,40 | 25,80 | 25,90 | 1,17% | - |
| 07.04.2026 | 25,80 | 26,30 | 25,60 | 25,60 | -2,29% | - |
| 02.04.2026 | 25,70 | 26,20 | 25,40 | 26,20 | 1,55% | - |
| 01.04.2026 | 25,70 | 26,60 | 25,60 | 25,80 | 0,39% | - |
| 31.03.2026 | 25,80 | 26,10 | 25,50 | 25,70 | 0,39% | - |
| 30.03.2026 | 25,70 | 25,80 | 25,60 | 25,60 | -0,78% | - |
| 27.03.2026 | 25,40 | 25,80 | 25,20 | 25,80 | 1,57% | - |
| 26.03.2026 | 25,30 | 25,40 | 24,70 | 25,40 | 0,00% | - |
| 25.03.2026 | 25,30 | 25,40 | 24,70 | 25,40 | 0,40% | - |
| 24.03.2026 | 25,30 | 25,40 | 24,60 | 25,30 | 0,00% | - |
| 23.03.2026 | 25,30 | 25,80 | 25,10 | 25,30 | 0,00% | - |
| 20.03.2026 | 25,60 | 25,80 | 25,10 | 25,30 | -1,17% | - |
| 19.03.2026 | 25,40 | 25,80 | 25,30 | 25,60 | 1,19% | - |
| 18.03.2026 | 25,70 | 25,90 | 25,30 | 25,30 | -0,39% | - |
| 17.03.2026 | 24,70 | 25,70 | 24,70 | 25,40 | 2,01% | - |
| 16.03.2026 | 25,30 | 25,60 | 24,70 | 24,90 | -1,58% | - |
| 13.03.2026 | 25,50 | 26,60 | 24,90 | 25,30 | -0,39% | - |
| 12.03.2026 | 25,70 | 26,60 | 25,30 | 25,40 | 0,40% | - |
| 11.03.2026 | 25,60 | 26,20 | 25,30 | 25,30 | -0,39% | - |
| 10.03.2026 | 26,10 | 26,80 | 25,30 | 25,40 | -1,55% | - |
| 09.03.2026 | 25,10 | 26,30 | 25,10 | 25,80 | 1,18% | - |
| 06.03.2026 | 25,30 | 25,90 | 24,90 | 25,50 | 2,82% | - |
| 05.03.2026 | 25,60 | 26,20 | 24,70 | 24,80 | -2,75% | - |
| 04.03.2026 | 25,50 | 26,50 | 25,40 | 25,50 | 2,00% | - |
| 03.03.2026 | 25,60 | 25,70 | 24,70 | 25,00 | -1,19% | 3.850,00 |
| 02.03.2026 | 26,00 | 27,00 | 24,70 | 25,30 | -3,44% | - |
| 27.02.2026 | 26,50 | 26,70 | 25,60 | 26,20 | -2,24% | 2.424,00 |
| 26.02.2026 | 26,70 | 26,80 | 26,70 | 26,80 | -1,11% | - |
| 25.02.2026 | 26,60 | 28,00 | 26,00 | 27,10 | 2,65% | 4.680,00 |
| 24.02.2026 | 26,70 | 27,10 | 26,10 | 26,40 | 0,38% | - |
| 23.02.2026 | 26,00 | 27,80 | 25,30 | 26,30 | 1,15% | - |
| 20.02.2026 | 26,00 | 26,40 | 25,80 | 26,00 | -1,14% | - |
| 19.02.2026 | 26,50 | 26,50 | 25,60 | 26,30 | 0,38% | 570,00 |
| 18.02.2026 | 26,40 | 26,90 | 25,90 | 26,20 | -0,76% | - |
| 17.02.2026 | 26,50 | 26,80 | 26,10 | 26,40 | 0,00% | - |
| 16.02.2026 | 26,00 | 26,70 | 26,00 | 26,40 | 1,54% | - |
| 13.02.2026 | 26,40 | 27,00 | 25,80 | 26,00 | -0,76% | 2.320,00 |
| 12.02.2026 | 26,90 | 28,00 | 26,20 | 26,20 | -1,50% | 3.350,00 |
| 11.02.2026 | 25,80 | 28,00 | 25,60 | 26,60 | 2,31% | - |
| 10.02.2026 | 25,90 | 26,00 | 25,80 | 26,00 | 0,39% | - |
| 09.02.2026 | 25,80 | 26,40 | 25,40 | 25,90 | 0,39% | 5.810,00 |
| 06.02.2026 | 25,80 | 26,10 | 25,60 | 25,80 | 0,00% | - |
| 05.02.2026 | 26,00 | 26,10 | 25,50 | 25,80 | -0,39% | - |
| 04.02.2026 | 26,00 | 26,00 | 25,60 | 25,90 | -1,89% | - |
| 03.02.2026 | 26,00 | 26,50 | 24,70 | 26,40 | 2,72% | - |
| 02.02.2026 | 26,40 | 26,40 | 25,30 | 25,70 | -3,38% | 60,00 |
| 30.01.2026 | 26,60 | 26,60 | 26,50 | 26,60 | 0,38% | - |
| 29.01.2026 | 26,60 | 26,60 | 26,50 | 26,50 | 0,00% | - |
| 28.01.2026 | 26,60 | 26,70 | 26,50 | 26,50 | -0,38% | 1.817,00 |
| 27.01.2026 | 26,60 | 27,30 | 26,50 | 26,60 | 0,00% | - |
| 26.01.2026 | 27,10 | 27,10 | 26,50 | 26,60 | -0,75% | 25.000,00 |
| 23.01.2026 | 27,00 | 27,50 | 26,80 | 26,80 | -0,37% | - |
| 22.01.2026 | 26,90 | 27,50 | 26,90 | 26,90 | 0,37% | - |
| 21.01.2026 | 26,90 | 27,20 | 26,80 | 26,80 | 1,13% | - |
| 20.01.2026 | 26,60 | 27,00 | 26,50 | 26,50 | 0,00% | - |
| 19.01.2026 | 27,00 | 27,70 | 26,50 | 26,50 | -1,85% | 23.500,00 |
| 16.01.2026 | 26,60 | 27,00 | 26,60 | 27,00 | 2,27% | 1.395,00 |
| 15.01.2026 | 26,90 | 27,80 | 26,40 | 26,40 | -4,69% | 3.850,00 |
| 14.01.2026 | 27,60 | 27,90 | 27,60 | 27,70 | 0,73% | 260,00 |
| 13.01.2026 | 27,70 | 27,70 | 27,00 | 27,50 | 1,10% | 2.100,00 |
| 12.01.2026 | 27,40 | 27,80 | 27,20 | 27,20 | -1,81% | 450,00 |