4,970€
7,93%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,73 | 4,93 | 4,68 | 4,82 | 4,56% | 35.037,00 |
| 14.10.2025 | 4,64 | 4,79 | 4,34 | 4,61 | 1,21% | 35.016,00 |
| 13.10.2025 | 4,29 | 4,55 | 4,29 | 4,55 | 9,51% | 11.774,00 |
| 10.10.2025 | 4,22 | 4,22 | 4,01 | 4,16 | -1,77% | 18.817,00 |
| 09.10.2025 | 4,43 | 4,46 | 4,11 | 4,23 | -4,84% | 40.887,00 |
| 08.10.2025 | 4,47 | 4,55 | 4,39 | 4,45 | 2,66% | 26.157,00 |
| 07.10.2025 | 4,54 | 4,54 | 4,31 | 4,33 | -4,52% | 7.661,00 |
| 06.10.2025 | 4,41 | 4,57 | 4,41 | 4,54 | 2,72% | 27.007,00 |
| 03.10.2025 | 4,23 | 4,42 | 4,23 | 4,42 | 5,37% | 14.500,00 |
| 02.10.2025 | 4,23 | 4,30 | 4,19 | 4,19 | -1,87% | 16.635,00 |
| 01.10.2025 | 4,11 | 4,27 | 4,11 | 4,27 | 3,26% | 13.944,00 |
| 30.09.2025 | 4,21 | 4,21 | 4,02 | 4,14 | -1,19% | 7.065,00 |
| 29.09.2025 | 4,06 | 4,20 | 4,06 | 4,19 | 5,55% | 9.706,00 |
| 26.09.2025 | 3,92 | 4,05 | 3,88 | 3,97 | 0,63% | 4.289,00 |
| 25.09.2025 | 3,98 | 4,02 | 3,79 | 3,94 | 2,34% | 64.847,00 |
| 24.09.2025 | 3,92 | 4,10 | 3,85 | 3,85 | -0,39% | 6.915,00 |
| 23.09.2025 | 3,98 | 4,04 | 3,87 | 3,87 | -2,28% | 17.361,00 |
| 22.09.2025 | 3,67 | 4,03 | 3,67 | 3,96 | 9,71% | 36.788,00 |
| 19.09.2025 | 3,63 | 3,66 | 3,58 | 3,61 | 3,59% | 3.332,00 |
| 18.09.2025 | 3,58 | 3,58 | 3,42 | 3,48 | -3,33% | 12.166,00 |
| 17.09.2025 | 3,69 | 3,69 | 3,45 | 3,60 | -2,96% | 40.844,00 |
| 16.09.2025 | 3,87 | 3,93 | 3,71 | 3,71 | -4,01% | 8.421,00 |
| 15.09.2025 | 3,82 | 3,88 | 3,76 | 3,87 | 1,18% | 33.008,00 |
| 12.09.2025 | 3,95 | 4,06 | 3,81 | 3,82 | -3,41% | 25.291,00 |
| 11.09.2025 | 3,89 | 3,98 | 3,87 | 3,96 | 2,46% | 23.792,00 |
| 10.09.2025 | 3,96 | 3,97 | 3,83 | 3,86 | 0,92% | 33.741,00 |
| 09.09.2025 | 4,09 | 4,14 | 3,83 | 3,83 | -6,25% | 25.534,00 |
| 08.09.2025 | 3,80 | 4,15 | 3,80 | 4,08 | 6,53% | 50.961,00 |
| 05.09.2025 | 3,72 | 3,84 | 3,69 | 3,83 | 2,82% | 6.907,00 |
| 04.09.2025 | 3,69 | 3,80 | 3,67 | 3,73 | -2,74% | 5.913,00 |
| 03.09.2025 | 3,67 | 3,94 | 3,58 | 3,83 | 5,08% | 39.220,00 |
| 02.09.2025 | 3,52 | 3,65 | 3,45 | 3,65 | 4,74% | 15.873,00 |
| 01.09.2025 | 3,41 | 3,55 | 3,40 | 3,48 | 4,82% | 23.713,00 |
| 29.08.2025 | 3,15 | 3,32 | 3,15 | 3,32 | 4,90% | 5.425,00 |
| 28.08.2025 | 3,16 | 3,28 | 3,16 | 3,17 | -1,71% | 7.217,00 |
| 27.08.2025 | 3,54 | 3,54 | 2,94 | 3,22 | -9,30% | 70.206,00 |
| 26.08.2025 | 3,51 | 3,67 | 3,49 | 3,55 | 1,28% | 8.909,00 |
| 25.08.2025 | 3,50 | 3,51 | 3,50 | 3,51 | 0,14% | 2.514,00 |
| 22.08.2025 | 3,47 | 3,50 | 3,47 | 3,50 | 1,60% | 1.984,00 |
| 20.08.2025 | 3,35 | 3,45 | 3,31 | 3,45 | 1,32% | 6.724,00 |
| 19.08.2025 | 3,48 | 3,48 | 3,40 | 3,40 | -3,41% | 2.650,00 |
| 18.08.2025 | 3,50 | 3,52 | 3,48 | 3,52 | 1,73% | 4.051,00 |
| 15.08.2025 | 3,50 | 3,50 | 3,43 | 3,46 | -1,56% | 17.352,00 |
| 14.08.2025 | 3,51 | 3,52 | 3,44 | 3,52 | -0,42% | 4.500,00 |
| 13.08.2025 | 3,50 | 3,60 | 3,49 | 3,53 | 0,86% | 14.011,00 |
| 12.08.2025 | 3,55 | 3,55 | 3,49 | 3,50 | -0,85% | 5.734,00 |
| 11.08.2025 | 3,61 | 3,61 | 3,43 | 3,53 | -3,42% | 2.100,00 |
| 08.08.2025 | 3,65 | 3,71 | 3,59 | 3,66 | 1,53% | 3.903,00 |
| 07.08.2025 | 3,54 | 3,64 | 3,54 | 3,60 | 0,00% | 4.096,00 |
| 06.08.2025 | 3,58 | 3,64 | 3,58 | 3,60 | 2,86% | 6.620,00 |
| 05.08.2025 | 3,50 | 3,57 | 3,50 | 3,50 | -0,28% | 2.161,00 |
| 04.08.2025 | 3,40 | 3,55 | 3,39 | 3,51 | 6,69% | 17.010,00 |
| 01.08.2025 | 3,26 | 3,29 | 3,26 | 3,29 | 2,02% | 2.000,00 |
| 31.07.2025 | 3,21 | 3,23 | 3,21 | 3,23 | 0,78% | 4.600,00 |
| 30.07.2025 | 3,21 | 3,27 | 3,20 | 3,20 | -0,62% | 7.204,00 |
| 29.07.2025 | 3,24 | 3,24 | 3,22 | 3,22 | 0,78% | 1.516,00 |
| 28.07.2025 | 3,23 | 3,28 | 3,20 | 3,20 | -2,29% | 11.932,00 |
| 25.07.2025 | 3,27 | 3,32 | 3,23 | 3,27 | -1,36% | 6.709,00 |
| 24.07.2025 | 3,32 | 3,32 | 3,27 | 3,32 | -2,50% | 5.005,00 |
| 23.07.2025 | 3,13 | 3,40 | 3,13 | 3,40 | 7,77% | 25.374,00 |
| 22.07.2025 | 3,09 | 3,16 | 3,09 | 3,16 | 0,16% | 3.130,00 |
| 21.07.2025 | 3,21 | 3,21 | 3,11 | 3,15 | 0,80% | 4.086,00 |
| 17.07.2025 | 3,05 | 3,14 | 3,05 | 3,13 | 2,29% | 12.050,00 |
| 16.07.2025 | 3,17 | 3,19 | 3,05 | 3,06 | -6,86% | 13.451,00 |
| 15.07.2025 | 3,40 | 3,40 | 3,28 | 3,28 | -3,10% | 4.625,00 |
| 14.07.2025 | 3,34 | 3,46 | 3,33 | 3,39 | 1,04% | 27.157,00 |
| 11.07.2025 | 3,22 | 3,35 | 3,22 | 3,35 | 3,88% | 2.615,00 |
| 10.07.2025 | 3,14 | 3,23 | 3,14 | 3,23 | 5,91% | 5.881,00 |
| 09.07.2025 | 3,02 | 3,05 | 3,00 | 3,05 | -4,40% | 2.150,00 |
| 08.07.2025 | 3,19 | 3,29 | 3,19 | 3,19 | 1,43% | 3.150,00 |
| 07.07.2025 | 3,17 | 3,19 | 3,11 | 3,14 | -1,10% | 9.738,00 |
| 04.07.2025 | 3,20 | 3,20 | 3,18 | 3,18 | -2,16% | 3.350,00 |
| 03.07.2025 | 3,26 | 3,26 | 3,23 | 3,25 | 4,01% | 7.106,00 |
| 02.07.2025 | 3,17 | 3,19 | 3,12 | 3,12 | 0,81% | 4.334,00 |
| 01.07.2025 | 3,14 | 3,14 | 3,08 | 3,10 | 3,00% | 3.019,00 |
| 30.06.2025 | 3,01 | 3,06 | 2,97 | 3,01 | 2,39% | 3.049,00 |
| 27.06.2025 | 2,98 | 2,98 | 2,94 | 2,94 | -3,61% | 1.919,00 |
| 26.06.2025 | 3,02 | 3,10 | 3,00 | 3,05 | 4,28% | 8.521,00 |
| 25.06.2025 | 2,91 | 2,92 | 2,90 | 2,92 | 2,46% | 1.239,00 |
| 24.06.2025 | 2,92 | 2,92 | 2,85 | 2,85 | -2,90% | 520,00 |
| 23.06.2025 | 2,85 | 2,94 | 2,85 | 2,94 | 0,69% | 2.675,00 |
| 20.06.2025 | 2,85 | 2,94 | 2,85 | 2,92 | 2,46% | 7.050,00 |
| 19.06.2025 | 2,86 | 2,86 | 2,75 | 2,85 | -0,35% | 32.627,00 |
| 18.06.2025 | 2,91 | 2,95 | 2,86 | 2,86 | -1,55% | 7.933,00 |
| 17.06.2025 | 2,88 | 2,90 | 2,87 | 2,90 | 1,40% | 2.488,00 |
| 16.06.2025 | 3,02 | 3,05 | 2,82 | 2,86 | -6,54% | 10.160,00 |
| 13.06.2025 | 3,00 | 3,06 | 2,90 | 3,06 | 4,44% | 35.205,00 |
| 12.06.2025 | 3,01 | 3,01 | 2,81 | 2,93 | -1,35% | 17.577,00 |
| 11.06.2025 | 2,81 | 2,97 | 2,81 | 2,97 | 3,13% | 27.945,00 |
| 10.06.2025 | 3,52 | 3,55 | 2,72 | 2,88 | -20,33% | 65.651,00 |
| 09.06.2025 | 3,58 | 3,65 | 3,58 | 3,62 | -2,69% | 3.350,00 |
| 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 |