23,200€
1,75%
Echtzeit-Aktienkurs Homag Group AG
Bid:
Ask:
Aktienkurse zur Homag Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 23,30 | 23,40 | 23,20 | 23,30 | -0,43% | - |
| 21.10.2026 | 23,40 | 23,50 | 23,30 | 23,40 | 0,00% | 874,00 |
| 20.10.2026 | 23,80 | 24,40 | 22,90 | 23,40 | -0,85% | 4.048,00 |
| 19.10.2026 | 23,70 | 23,90 | 23,50 | 23,60 | -1,67% | - |
| 16.10.2026 | 24,00 | 24,20 | 23,80 | 24,00 | 1,27% | 100,00 |
| 15.10.2026 | 23,80 | 24,10 | 23,60 | 23,70 | -0,42% | - |
| 14.10.2026 | 23,90 | 24,20 | 23,80 | 23,80 | -0,83% | 56,00 |
| 13.10.2026 | 24,50 | 24,50 | 24,00 | 24,00 | -1,23% | - |
| 12.10.2026 | 24,60 | 24,60 | 24,00 | 24,30 | -0,82% | 390,00 |
| 09.10.2026 | 24,20 | 24,70 | 23,90 | 24,50 | 1,24% | - |
| 08.10.2026 | 24,60 | 24,70 | 24,20 | 24,20 | -1,63% | - |
| 07.10.2026 | 24,50 | 24,60 | 24,40 | 24,60 | -0,40% | - |
| 06.10.2026 | 24,10 | 24,70 | 24,10 | 24,70 | 2,49% | - |
| 05.10.2026 | 24,20 | 24,50 | 24,10 | 24,10 | -3,21% | - |
| 02.10.2026 | 24,70 | 24,90 | 24,70 | 24,90 | 2,05% | - |
| 01.10.2026 | 24,90 | 25,50 | 24,30 | 24,40 | -2,79% | - |
| 30.09.2026 | 24,30 | 25,80 | 23,90 | 25,10 | 2,03% | - |
| 29.09.2026 | 24,10 | 24,70 | 24,10 | 24,60 | 2,93% | - |
| 28.09.2026 | 23,80 | 24,00 | 23,80 | 23,90 | -0,83% | - |
| 25.09.2026 | 24,80 | 25,10 | 23,20 | 24,10 | -2,43% | - |
| 24.09.2026 | 24,70 | 25,00 | 22,90 | 24,70 | -1,59% | - |
| 23.09.2026 | 24,50 | 25,40 | 24,20 | 25,10 | 2,87% | - |
| 22.09.2026 | 24,70 | 25,10 | 24,30 | 24,40 | -1,21% | 70,00 |
| 21.09.2026 | 24,70 | 25,10 | 24,70 | 24,70 | 0,00% | 1.860,00 |
| 18.09.2026 | 24,90 | 25,00 | 24,40 | 24,70 | -1,59% | - |
| 17.09.2026 | 24,80 | 25,10 | 24,80 | 25,10 | 1,62% | - |
| 16.09.2026 | 24,80 | 25,10 | 24,70 | 24,70 | -0,40% | - |
| 15.09.2026 | 24,80 | 25,10 | 24,80 | 24,80 | 0,40% | - |
| 14.09.2026 | 24,80 | 25,10 | 24,70 | 24,70 | -0,40% | - |
| 11.09.2026 | 24,80 | 25,10 | 24,50 | 24,80 | 0,40% | - |
| 10.09.2026 | 24,80 | 25,10 | 24,60 | 24,70 | 0,00% | - |
| 09.09.2026 | 24,70 | 25,20 | 24,70 | 24,70 | 0,41% | - |
| 08.09.2026 | 24,80 | 25,10 | 24,60 | 24,60 | -0,40% | - |
| 07.09.2026 | 24,80 | 25,10 | 24,70 | 24,70 | 0,00% | - |
| 04.09.2026 | 24,80 | 25,20 | 24,70 | 24,70 | -0,40% | - |
| 03.09.2026 | 24,80 | 25,20 | 24,70 | 24,80 | 0,40% | - |
| 02.09.2026 | 25,30 | 25,30 | 24,70 | 24,70 | -0,80% | - |
| 01.09.2026 | 25,10 | 25,20 | 24,70 | 24,90 | -0,40% | - |
| 31.08.2026 | 25,20 | 25,20 | 24,90 | 25,00 | -0,40% | - |
| 28.08.2026 | 25,00 | 25,20 | 25,00 | 25,10 | 0,40% | - |
| 26.08.2026 | 25,10 | 25,20 | 25,00 | 25,00 | -0,40% | - |
| 25.08.2026 | 24,60 | 25,20 | 24,60 | 25,10 | 2,03% | - |
| 24.08.2026 | 24,90 | 25,20 | 24,60 | 24,60 | -1,20% | - |
| 21.08.2026 | 24,80 | 25,20 | 24,60 | 24,90 | 0,81% | - |
| 20.08.2026 | 24,80 | 25,10 | 24,70 | 24,70 | 0,82% | - |
| 19.08.2026 | 24,80 | 25,30 | 24,50 | 24,50 | -0,81% | - |
| 18.08.2026 | 25,10 | 25,30 | 24,50 | 24,70 | -1,98% | - |
| 17.08.2026 | 25,10 | 25,20 | 25,00 | 25,20 | 1,20% | - |
| 14.08.2026 | 24,90 | 25,30 | 24,90 | 24,90 | -1,19% | - |
| 13.08.2026 | 25,30 | 25,30 | 25,10 | 25,20 | -0,40% | - |
| 12.08.2026 | 25,10 | 25,90 | 24,90 | 25,30 | 1,20% | - |
| 11.08.2026 | 25,10 | 25,30 | 25,00 | 25,00 | 0,40% | - |
| 10.08.2026 | 24,90 | 25,20 | 24,70 | 24,90 | 0,81% | - |
| 07.08.2026 | 24,50 | 24,80 | 24,50 | 24,70 | 0,82% | - |
| 06.08.2026 | 24,80 | 24,80 | 24,50 | 24,50 | -0,81% | - |
| 05.08.2026 | 24,80 | 24,80 | 24,70 | 24,70 | -1,20% | - |
| 04.08.2026 | 25,10 | 25,10 | 24,80 | 25,00 | -0,40% | - |
| 03.08.2026 | 25,10 | 25,60 | 25,10 | 25,10 | 2,03% | - |
| 31.07.2026 | 24,90 | 25,00 | 24,60 | 24,60 | -1,20% | - |
| 30.07.2026 | 24,70 | 25,20 | 24,70 | 24,90 | -0,80% | - |
| 29.07.2026 | 25,10 | 25,20 | 25,10 | 25,10 | 0,00% | - |
| 28.07.2026 | 25,20 | 25,50 | 24,90 | 25,10 | -0,40% | 1.594,00 |
| 27.07.2026 | 25,30 | 25,30 | 25,10 | 25,20 | 0,00% | - |
| 24.07.2026 | 25,30 | 25,30 | 25,20 | 25,20 | 0,80% | - |
| 23.07.2026 | 25,20 | 25,60 | 25,00 | 25,00 | 0,00% | - |
| 22.07.2026 | 25,20 | 25,30 | 24,80 | 25,00 | -0,40% | - |
| 21.07.2026 | 25,20 | 25,20 | 25,10 | 25,10 | -0,40% | - |
| 20.07.2026 | 25,20 | 25,30 | 25,00 | 25,20 | 0,40% | - |
| 17.07.2026 | 25,30 | 26,00 | 24,90 | 25,10 | -0,79% | 2.160,00 |
| 16.07.2026 | 25,20 | 25,60 | 25,20 | 25,30 | 1,20% | - |
| 15.07.2026 | 25,20 | 25,40 | 25,00 | 25,00 | -1,19% | - |
| 14.07.2026 | 26,20 | 26,20 | 25,30 | 25,30 | -3,44% | - |
| 13.07.2026 | 26,20 | 26,30 | 24,90 | 26,20 | 0,00% | - |
| 10.07.2026 | 25,40 | 26,70 | 24,90 | 26,20 | 2,34% | 1.780,00 |
| 09.07.2026 | 25,40 | 26,10 | 24,90 | 25,60 | 1,99% | - |
| 08.07.2026 | 26,40 | 26,40 | 24,90 | 25,10 | -0,40% | 4,00 |
| 06.07.2026 | 25,20 | 25,40 | 24,90 | 25,20 | 0,00% | - |
| 03.07.2026 | 25,30 | 25,50 | 24,90 | 25,20 | 0,00% | - |
| 02.07.2026 | 25,00 | 25,70 | 24,40 | 25,20 | 1,61% | - |
| 01.07.2026 | 25,70 | 25,90 | 24,70 | 24,80 | -2,75% | 9.000,00 |
| 30.06.2026 | 26,20 | 26,20 | 25,50 | 25,50 | -2,30% | - |
| 29.06.2026 | 26,00 | 26,20 | 26,00 | 26,10 | 0,38% | - |
| 26.06.2026 | 25,40 | 26,20 | 25,40 | 26,00 | 2,36% | - |
| 25.06.2026 | 25,60 | 26,40 | 25,30 | 25,40 | -0,78% | 2.720,00 |
| 24.06.2026 | 25,50 | 26,00 | 25,40 | 25,60 | 0,39% | 2.720,00 |
| 23.06.2026 | 25,70 | 26,20 | 25,10 | 25,50 | 0,39% | - |
| 22.06.2026 | 25,40 | 25,70 | 25,30 | 25,40 | 0,00% | - |
| 19.06.2026 | 25,40 | 25,70 | 25,30 | 25,40 | -0,39% | - |
| 17.06.2026 | 25,40 | 25,50 | 25,30 | 25,50 | 0,79% | - |
| 16.06.2026 | 25,30 | 25,70 | 25,20 | 25,30 | 0,00% | - |
| 15.06.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 12.06.2026 | 25,20 | 25,40 | 24,80 | 25,30 | 0,80% | - |
| 11.06.2026 | 25,20 | 25,20 | 25,10 | 25,10 | 0,00% | - |
| 09.06.2026 | 24,90 | 26,00 | 24,90 | 25,10 | -0,40% | - |
| 08.06.2026 | 25,30 | 25,30 | 25,20 | 25,20 | 0,80% | - |
| 05.06.2026 | 25,60 | 25,60 | 24,80 | 25,00 | -3,47% | - |
| 04.06.2026 | 26,00 | 26,00 | 24,90 | 25,90 | 0,00% | - |
| 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% | - |