5,225€
0,87%
Echtzeit-Aktienkurs HOCHSCHILD MNG PLC LS-,25
Bid:
Ask:
Aktienkurse zur HOCHSCHILD MNG PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 6,54% | 828,00 |
| 21.11.2025 | 3,96 | 4,00 | 3,90 | 3,90 | -6,92% | 5.327,00 |
| 20.11.2025 | 4,26 | 4,27 | 4,19 | 4,19 | -0,83% | 2.650,00 |
| 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 |
| 24.10.2025 | 4,00 | 4,05 | 3,95 | 3,99 | -2,68% | 30.786,00 |
| 23.10.2025 | 4,01 | 4,21 | 4,01 | 4,10 | -1,44% | 9.589,00 |
| 22.10.2025 | 4,39 | 4,39 | 4,04 | 4,16 | -5,99% | 29.045,00 |
| 21.10.2025 | 4,73 | 4,73 | 4,19 | 4,43 | -8,20% | 20.118,00 |
| 20.10.2025 | 4,78 | 4,94 | 4,78 | 4,82 | 1,15% | 9.383,00 |
| 17.10.2025 | 5,18 | 5,18 | 4,70 | 4,77 | -7,83% | 15.420,00 |
| 16.10.2025 | 4,93 | 5,17 | 4,88 | 5,17 | 7,37% | 43.130,00 |
| 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 |