6,060€
-6,63%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 6,49 | 6,60 | 6,00 | 6,06 | -6,63% | 15.195,00 |
| 19.03.2026 | 6,51 | 6,51 | 6,27 | 6,49 | -5,26% | 21.090,00 |
| 18.03.2026 | 7,26 | 7,26 | 6,65 | 6,85 | -9,39% | 9.846,00 |
| 17.03.2026 | 7,45 | 7,64 | 7,45 | 7,56 | 4,13% | 5.757,00 |
| 16.03.2026 | 7,28 | 7,45 | 7,22 | 7,26 | -2,29% | 33.305,00 |
| 13.03.2026 | 7,84 | 7,84 | 7,28 | 7,43 | -6,89% | 5.962,00 |
| 12.03.2026 | 7,82 | 7,98 | 7,77 | 7,98 | 4,59% | 2.294,00 |
| 11.03.2026 | 7,75 | 7,90 | 7,60 | 7,63 | -5,10% | 12.779,00 |
| 10.03.2026 | 7,79 | 8,08 | 7,79 | 8,04 | 4,15% | 2.591,00 |
| 09.03.2026 | 7,70 | 7,72 | 7,38 | 7,72 | 0,13% | 6.689,00 |
| 06.03.2026 | 8,11 | 8,11 | 7,67 | 7,71 | -3,02% | 6.517,00 |
| 05.03.2026 | 8,40 | 8,60 | 7,89 | 7,95 | -7,88% | 4.344,00 |
| 04.03.2026 | 8,69 | 8,89 | 8,46 | 8,63 | 1,41% | 5.566,00 |
| 03.03.2026 | 9,17 | 9,17 | 8,40 | 8,51 | -8,10% | 28.306,00 |
| 02.03.2026 | 9,58 | 9,79 | 9,10 | 9,26 | -2,42% | 14.224,00 |
| 27.02.2026 | 9,21 | 9,50 | 9,21 | 9,49 | 4,86% | 3.890,00 |
| 26.02.2026 | 9,12 | 9,12 | 8,97 | 9,05 | -1,84% | 1.275,00 |
| 25.02.2026 | 9,22 | 9,42 | 9,08 | 9,22 | 1,99% | 7.160,00 |
| 24.02.2026 | 8,90 | 9,14 | 8,90 | 9,04 | 1,01% | 2.675,00 |
| 23.02.2026 | 8,58 | 8,98 | 8,58 | 8,95 | 5,42% | 5.894,00 |
| 20.02.2026 | 8,40 | 8,67 | 8,36 | 8,49 | 2,54% | 11.387,00 |
| 19.02.2026 | 8,06 | 8,39 | 8,06 | 8,28 | 1,97% | 3.986,00 |
| 18.02.2026 | 8,02 | 8,12 | 7,89 | 8,12 | 4,10% | 3.256,00 |
| 17.02.2026 | 8,04 | 8,04 | 7,62 | 7,80 | -4,65% | 11.870,00 |
| 16.02.2026 | 7,94 | 8,18 | 7,88 | 8,18 | 3,02% | 3.352,00 |
| 13.02.2026 | 7,63 | 7,95 | 7,63 | 7,94 | 3,79% | 1.880,00 |
| 12.02.2026 | 8,15 | 8,28 | 7,45 | 7,65 | -6,59% | 26.708,00 |
| 11.02.2026 | 8,05 | 8,36 | 8,05 | 8,19 | 3,28% | 2.665,00 |
| 10.02.2026 | 8,10 | 8,10 | 7,93 | 7,93 | -2,46% | 1.748,00 |
| 09.02.2026 | 7,68 | 8,15 | 7,63 | 8,13 | 6,00% | 5.354,00 |
| 06.02.2026 | 7,24 | 7,71 | 7,24 | 7,67 | 5,65% | 3.155,00 |
| 05.02.2026 | 7,69 | 7,69 | 7,25 | 7,26 | -7,75% | 8.975,00 |
| 04.02.2026 | 8,23 | 8,58 | 7,74 | 7,87 | -0,88% | 36.302,00 |
| 03.02.2026 | 7,93 | 8,18 | 7,89 | 7,94 | 2,45% | 5.820,00 |
| 02.02.2026 | 6,30 | 7,89 | 6,30 | 7,75 | 2,65% | 86.743,00 |
| 30.01.2026 | 7,81 | 7,90 | 7,21 | 7,55 | -9,69% | 28.477,00 |
| 29.01.2026 | 8,70 | 8,82 | 8,03 | 8,36 | -1,30% | 15.915,00 |
| 28.01.2026 | 9,02 | 9,02 | 8,35 | 8,47 | -1,97% | 17.825,00 |
| 27.01.2026 | 8,72 | 8,96 | 7,77 | 8,64 | 0,82% | 52.569,00 |
| 26.01.2026 | 8,09 | 8,92 | 8,09 | 8,57 | 8,21% | 36.818,00 |
| 23.01.2026 | 7,82 | 8,24 | 7,72 | 7,92 | 4,76% | 17.331,00 |
| 22.01.2026 | 6,91 | 7,89 | 6,91 | 7,56 | 8,93% | 33.435,00 |
| 21.01.2026 | 7,05 | 7,21 | 6,85 | 6,94 | -1,14% | 27.023,00 |
| 20.01.2026 | 6,84 | 7,02 | 6,73 | 7,02 | 3,24% | 8.102,00 |
| 19.01.2026 | 7,17 | 7,19 | 6,80 | 6,80 | -2,44% | 12.480,00 |
| 16.01.2026 | 6,77 | 7,14 | 6,64 | 6,97 | 0,72% | 25.282,00 |
| 15.01.2026 | 6,69 | 7,06 | 6,64 | 6,92 | 0,14% | 21.523,00 |
| 14.01.2026 | 6,58 | 6,91 | 6,58 | 6,91 | 6,14% | 51.152,00 |
| 13.01.2026 | 6,51 | 6,68 | 6,35 | 6,51 | 0,31% | 4.192,00 |
| 12.01.2026 | 6,22 | 6,62 | 6,22 | 6,49 | 5,53% | 9.317,00 |
| 09.01.2026 | 5,86 | 6,15 | 5,86 | 6,15 | 3,71% | 13.135,00 |
| 08.01.2026 | 5,77 | 5,99 | 5,77 | 5,93 | 3,67% | 3.392,00 |
| 07.01.2026 | 6,04 | 6,07 | 5,70 | 5,72 | -5,45% | 9.238,00 |
| 06.01.2026 | 6,04 | 6,13 | 5,93 | 6,05 | 0,33% | 20.869,00 |
| 05.01.2026 | 5,77 | 6,05 | 5,77 | 6,03 | 5,05% | 12.602,00 |
| 02.01.2026 | 6,00 | 6,05 | 5,67 | 5,74 | -2,88% | 8.483,00 |
| 30.12.2025 | 5,83 | 6,01 | 5,80 | 5,91 | 0,85% | 63.056,00 |
| 29.12.2025 | 5,85 | 6,03 | 5,69 | 5,86 | -0,85% | 61.759,00 |
| 23.12.2025 | 5,90 | 5,98 | 5,72 | 5,91 | 2,07% | 20.559,00 |
| 22.12.2025 | 5,53 | 5,87 | 5,48 | 5,79 | 7,82% | 13.261,00 |
| 19.12.2025 | 5,46 | 5,51 | 5,36 | 5,37 | -1,29% | 9.495,00 |
| 18.12.2025 | 5,38 | 5,52 | 5,30 | 5,44 | 0,74% | 13.807,00 |
| 17.12.2025 | 5,49 | 5,62 | 5,31 | 5,40 | -1,10% | 15.493,00 |
| 16.12.2025 | 5,29 | 5,54 | 5,24 | 5,46 | 2,25% | 7.806,00 |
| 15.12.2025 | 5,48 | 5,54 | 5,34 | 5,34 | 1,33% | 14.432,00 |
| 12.12.2025 | 5,15 | 5,54 | 5,15 | 5,27 | 1,74% | 28.445,00 |
| 11.12.2025 | 4,96 | 5,19 | 4,88 | 5,18 | 5,07% | 23.156,00 |
| 10.12.2025 | 5,01 | 5,19 | 4,93 | 4,93 | -0,80% | 10.473,00 |
| 09.12.2025 | 4,93 | 5,00 | 4,93 | 4,97 | 0,51% | 4.653,00 |
| 08.12.2025 | 4,85 | 5,00 | 4,85 | 4,95 | 1,85% | 5.423,00 |
| 05.12.2025 | 4,94 | 4,95 | 4,84 | 4,86 | 1,36% | 7.456,00 |
| 04.12.2025 | 4,65 | 4,88 | 4,65 | 4,79 | 2,46% | 7.723,00 |
| 03.12.2025 | 4,90 | 4,90 | 4,67 | 4,68 | -3,91% | 8.158,00 |
| 02.12.2025 | 4,75 | 4,87 | 4,68 | 4,87 | 0,62% | 15.914,00 |
| 01.12.2025 | 4,73 | 4,95 | 4,73 | 4,84 | 3,09% | 4.053,00 |
| 28.11.2025 | 4,47 | 4,69 | 4,42 | 4,69 | 5,87% | 8.605,00 |
| 27.11.2025 | 4,45 | 4,45 | 4,40 | 4,43 | 3,50% | 2.724,00 |
| 26.11.2025 | 4,16 | 4,28 | 4,14 | 4,28 | 4,90% | 5.142,00 |
| 25.11.2025 | 4,10 | 4,14 | 4,05 | 4,08 | -1,81% | 2.646,00 |
| 24.11.2025 | 4,13 | 4,16 | 4,13 | 4,16 | 2,59% | 828,00 |
| 21.11.2025 | 3,96 | 4,05 | 3,90 | 4,05 | -3,46% | 5.527,00 |
| 20.11.2025 | 4,26 | 4,27 | 4,19 | 4,20 | -0,71% | 4.650,00 |
| 19.11.2025 | 4,23 | 4,23 | 4,23 | 4,23 | 3,81% | 500,00 |
| 18.11.2025 | 4,13 | 4,13 | 4,06 | 4,07 | -2,28% | 6.310,00 |
| 17.11.2025 | 4,22 | 4,27 | 4,17 | 4,17 | -1,54% | 2.583,00 |
| 14.11.2025 | 4,36 | 4,36 | 4,10 | 4,23 | -1,05% | 24.867,00 |
| 13.11.2025 | 4,24 | 4,51 | 4,21 | 4,28 | -0,23% | 14.380,00 |
| 12.11.2025 | 4,19 | 4,29 | 4,13 | 4,29 | 3,00% | 6.343,00 |
| 11.11.2025 | 4,22 | 4,24 | 4,05 | 4,16 | 0,24% | 3.760,00 |
| 10.11.2025 | 3,92 | 4,21 | 3,90 | 4,15 | 9,64% | 31.963,00 |
| 07.11.2025 | 3,89 | 3,89 | 3,79 | 3,79 | -2,82% | 4.636,00 |
| 06.11.2025 | 3,84 | 3,90 | 3,84 | 3,90 | 2,10% | 4.382,00 |
| 05.11.2025 | 3,63 | 3,82 | 3,53 | 3,82 | 4,66% | 10.806,00 |
| 04.11.2025 | 3,69 | 3,69 | 3,54 | 3,65 | -3,83% | 19.525,00 |
| 03.11.2025 | 3,87 | 3,87 | 3,79 | 3,79 | -1,30% | 2.308,00 |
| 31.10.2025 | 3,85 | 3,89 | 3,77 | 3,84 | -1,79% | 6.104,00 |
| 30.10.2025 | 3,73 | 3,91 | 3,73 | 3,91 | 3,99% | 7.539,00 |
| 29.10.2025 | 3,87 | 3,98 | 3,76 | 3,76 | 0,00% | 4.519,00 |
| 28.10.2025 | 3,76 | 3,80 | 3,68 | 3,76 | -0,66% | 13.256,00 |
| 27.10.2025 | 3,95 | 3,96 | 3,69 | 3,79 | -5,14% | 16.420,00 |