3,555€
-4,05%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 3,75 | 3,76 | 3,71 | 3,72 | 0,27% | 5.215,00 |
| 05.06.2025 | 3,53 | 3,71 | 3,53 | 3,71 | 7,39% | 9.617,00 |
| 04.06.2025 | 3,38 | 3,45 | 3,36 | 3,45 | 0,88% | 10.450,00 |
| 03.06.2025 | 3,41 | 3,42 | 3,37 | 3,42 | -1,01% | 4.223,00 |
| 02.06.2025 | 3,40 | 3,47 | 3,38 | 3,46 | 3,75% | 9.760,00 |
| 30.05.2025 | 3,25 | 3,34 | 3,25 | 3,33 | -0,45% | 1.670,00 |
| 29.05.2025 | 3,35 | 3,35 | 3,35 | 3,35 | 0,60% | 10,00 |
| 28.05.2025 | 3,28 | 3,33 | 3,28 | 3,33 | 0,45% | 3.258,00 |
| 27.05.2025 | 3,34 | 3,38 | 3,27 | 3,31 | -3,64% | 5.102,00 |
| 26.05.2025 | 3,46 | 3,49 | 3,42 | 3,44 | 3,15% | 6.865,00 |
| 23.05.2025 | 3,33 | 3,33 | 3,33 | 3,33 | 3,10% | 3,00 |
| 22.05.2025 | 3,22 | 3,23 | 3,22 | 3,23 | -0,77% | 2.100,00 |
| 21.05.2025 | 3,32 | 3,36 | 3,25 | 3,26 | -1,06% | 2.186,00 |
| 20.05.2025 | 3,15 | 3,29 | 3,15 | 3,29 | 2,33% | 2.057,00 |
| 19.05.2025 | 3,15 | 3,23 | 3,15 | 3,22 | 3,04% | 2.436,00 |
| 16.05.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -4,44% | 1.548,00 |
| 15.05.2025 | 3,21 | 3,27 | 3,21 | 3,27 | 1,87% | 374,00 |
| 14.05.2025 | 3,31 | 3,31 | 3,21 | 3,21 | -1,38% | 2.000,00 |
| 13.05.2025 | 3,41 | 3,41 | 3,25 | 3,25 | -2,40% | 7.878,00 |
| 12.05.2025 | 3,35 | 3,42 | 3,33 | 3,33 | -3,06% | 5.322,00 |
| 09.05.2025 | 3,48 | 3,48 | 3,44 | 3,44 | 1,18% | 3.700,00 |
| 08.05.2025 | 3,42 | 3,46 | 3,35 | 3,40 | -3,00% | 11.533,00 |
| 07.05.2025 | 3,52 | 3,59 | 3,50 | 3,50 | -0,99% | 5.949,00 |
| 06.05.2025 | 3,40 | 3,54 | 3,40 | 3,54 | 6,64% | 11.600,00 |
| 05.05.2025 | 3,30 | 3,35 | 3,30 | 3,32 | 2,47% | 6.288,00 |
| 02.05.2025 | 3,28 | 3,32 | 3,15 | 3,24 | -3,43% | 13.967,00 |
| 30.04.2025 | 3,31 | 3,35 | 3,24 | 3,35 | 1,21% | 43,00 |
| 29.04.2025 | 3,22 | 3,31 | 3,22 | 3,31 | 3,76% | 7.292,00 |
| 28.04.2025 | 3,27 | 3,27 | 3,19 | 3,19 | 2,08% | 3.125,00 |
| 25.04.2025 | 3,17 | 3,20 | 3,09 | 3,13 | -3,99% | 8.346,00 |
| 24.04.2025 | 3,34 | 3,36 | 3,15 | 3,26 | -0,61% | 5.529,00 |
| 23.04.2025 | 3,34 | 3,34 | 3,01 | 3,28 | -4,52% | 27.429,00 |
| 22.04.2025 | 3,72 | 3,94 | 3,43 | 3,43 | -7,05% | 10.446,00 |
| 17.04.2025 | 3,80 | 3,80 | 3,67 | 3,69 | -2,51% | 9.481,00 |
| 16.04.2025 | 3,62 | 3,80 | 3,62 | 3,79 | 5,14% | 5.723,00 |
| 15.04.2025 | 3,60 | 3,67 | 3,57 | 3,60 | 0,14% | 9.616,00 |
| 14.04.2025 | 3,50 | 3,60 | 3,49 | 3,60 | 1,27% | 10.004,00 |
| 11.04.2025 | 3,35 | 3,55 | 3,33 | 3,55 | 8,23% | 22.409,00 |
| 10.04.2025 | 3,25 | 3,29 | 3,16 | 3,28 | 4,29% | 13.208,00 |
| 09.04.2025 | 3,08 | 3,15 | 3,00 | 3,15 | 7,16% | 9.969,00 |
| 07.04.2025 | 2,95 | 2,96 | 2,77 | 2,94 | -0,34% | 28.869,00 |
| 04.04.2025 | 3,10 | 3,11 | 2,93 | 2,95 | -6,80% | 34.820,00 |
| 03.04.2025 | 3,13 | 3,24 | 3,06 | 3,16 | -3,22% | 19.416,00 |
| 02.04.2025 | 3,28 | 3,28 | 3,15 | 3,27 | -0,31% | 5.050,00 |
| 01.04.2025 | 3,22 | 3,29 | 3,15 | 3,28 | 3,97% | 8.473,00 |
| 31.03.2025 | 3,29 | 3,30 | 3,15 | 3,15 | -2,17% | 13.157,00 |
| 28.03.2025 | 3,30 | 3,30 | 3,18 | 3,22 | -1,08% | 11.656,00 |
| 27.03.2025 | 3,16 | 3,26 | 3,15 | 3,26 | 2,04% | 17.400,00 |
| 26.03.2025 | 3,23 | 3,23 | 3,17 | 3,19 | 2,57% | 4.039,00 |
| 25.03.2025 | 3,14 | 3,14 | 3,11 | 3,11 | -0,16% | 10.616,00 |
| 24.03.2025 | 3,15 | 3,22 | 3,12 | 3,12 | 3,15% | 11.024,00 |
| 21.03.2025 | 3,12 | 3,12 | 3,02 | 3,02 | -3,36% | 7.755,00 |
| 20.03.2025 | 3,08 | 3,15 | 3,05 | 3,13 | 2,97% | 22.228,00 |
| 19.03.2025 | 3,00 | 3,04 | 2,94 | 3,04 | 2,53% | 17.705,00 |
| 18.03.2025 | 2,99 | 3,00 | 2,94 | 2,96 | 0,34% | 8.000,00 |
| 17.03.2025 | 2,82 | 3,00 | 2,81 | 2,95 | 4,06% | 15.800,00 |
| 14.03.2025 | 2,67 | 2,90 | 2,67 | 2,84 | 7,79% | 11.742,00 |
| 13.03.2025 | 2,62 | 2,71 | 2,62 | 2,63 | 2,94% | 16.535,00 |
| 12.03.2025 | 2,44 | 2,66 | 2,41 | 2,56 | 11,33% | 38.138,00 |
| 11.03.2025 | 2,27 | 2,30 | 2,27 | 2,30 | -0,65% | 6.000,00 |
| 10.03.2025 | 2,34 | 2,34 | 2,31 | 2,31 | -1,49% | 3.071,00 |
| 07.03.2025 | 2,39 | 2,39 | 2,34 | 2,35 | -1,68% | 4.150,00 |
| 06.03.2025 | 2,35 | 2,39 | 2,35 | 2,39 | 1,92% | 7.790,00 |
| 05.03.2025 | 2,26 | 2,34 | 2,26 | 2,34 | 4,93% | 8.250,00 |
| 04.03.2025 | 2,26 | 2,32 | 2,23 | 2,23 | 1,13% | 2.930,00 |
| 03.03.2025 | 2,23 | 2,23 | 2,21 | 2,21 | -2,00% | 5.635,00 |
| 28.02.2025 | 2,18 | 2,26 | 2,17 | 2,25 | 0,00% | 6.265,00 |
| 27.02.2025 | 2,24 | 2,27 | 2,24 | 2,25 | -1,10% | 4.640,00 |
| 26.02.2025 | 2,23 | 2,28 | 2,23 | 2,28 | 1,79% | 9.650,00 |
| 25.02.2025 | 2,28 | 2,28 | 2,21 | 2,24 | -1,11% | 7.981,00 |
| 24.02.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -1,09% | 5.644,00 |
| 21.02.2025 | 2,33 | 2,33 | 2,29 | 2,29 | -3,79% | 7.060,00 |
| 20.02.2025 | 2,36 | 2,40 | 2,35 | 2,38 | 3,49% | 2.460,00 |
| 19.02.2025 | 2,33 | 2,34 | 2,30 | 2,30 | -1,29% | 4.427,00 |
| 18.02.2025 | 2,27 | 2,33 | 2,27 | 2,33 | 1,53% | 5.034,00 |
| 17.02.2025 | 2,42 | 2,42 | 2,27 | 2,29 | -6,34% | 10.991,00 |
| 14.02.2025 | 2,44 | 2,47 | 2,40 | 2,45 | 3,60% | 13.118,00 |
| 13.02.2025 | 2,36 | 2,36 | 2,32 | 2,36 | -2,48% | 10.875,00 |
| 12.02.2025 | 2,27 | 2,42 | 2,27 | 2,42 | 7,32% | 4.850,00 |
| 11.02.2025 | 2,31 | 2,33 | 2,22 | 2,26 | -1,96% | 13.304,00 |
| 10.02.2025 | 2,26 | 2,31 | 2,26 | 2,30 | 2,45% | 22.999,00 |
| 07.02.2025 | 2,25 | 2,25 | 2,21 | 2,25 | 1,13% | 14.499,00 |
| 06.02.2025 | 2,19 | 2,26 | 2,19 | 2,22 | -1,55% | 6.522,00 |
| 05.02.2025 | 2,27 | 2,28 | 2,22 | 2,26 | 3,92% | 17.235,00 |
| 04.02.2025 | 2,09 | 2,19 | 2,09 | 2,17 | 2,60% | 5.629,00 |
| 03.02.2025 | 2,10 | 2,14 | 2,07 | 2,12 | 0,71% | 12.739,00 |
| 31.01.2025 | 2,17 | 2,17 | 2,10 | 2,10 | -4,33% | 4.298,00 |
| 30.01.2025 | 2,06 | 2,20 | 2,05 | 2,20 | 7,86% | 36.011,00 |
| 29.01.2025 | 2,05 | 2,07 | 2,03 | 2,04 | -0,97% | 5.875,00 |
| 28.01.2025 | 2,10 | 2,10 | 2,03 | 2,06 | -0,24% | 12.577,00 |
| 27.01.2025 | 2,12 | 2,15 | 2,06 | 2,06 | -7,62% | 3.550,00 |
| 24.01.2025 | 2,26 | 2,26 | 2,15 | 2,23 | 0,90% | 18.089,00 |
| 23.01.2025 | 2,31 | 2,31 | 2,16 | 2,21 | -4,12% | 53.304,00 |
| 22.01.2025 | 2,50 | 2,50 | 2,25 | 2,31 | -16,03% | 73.239,00 |
| 21.01.2025 | 2,71 | 2,76 | 2,64 | 2,75 | 6,19% | 1.917,00 |
| 20.01.2025 | 2,64 | 2,64 | 2,59 | 2,59 | 0,39% | 6.166,00 |
| 17.01.2025 | 2,74 | 2,74 | 2,58 | 2,58 | -6,87% | 2.980,00 |
| 16.01.2025 | 2,72 | 2,82 | 2,72 | 2,77 | 2,03% | 4.831,00 |
| 15.01.2025 | 2,59 | 2,71 | 2,59 | 2,71 | 2,65% | 3.791,00 |
| 14.01.2025 | 2,64 | 2,68 | 2,63 | 2,64 | -1,12% | 3.592,00 |