£4,229
3,97%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,23 | 4,26 | 4,16 | 4,24 | 4,12% | - |
| 14.10.2025 | 3,76 | 4,13 | 3,73 | 4,07 | 4,95% | 318.804,00 |
| 13.10.2025 | 3,71 | 3,91 | 3,71 | 3,88 | 7,85% | 420.321,00 |
| 10.10.2025 | 3,46 | 3,62 | 3,46 | 3,59 | -1,96% | 437.851,00 |
| 09.10.2025 | 3,75 | 3,84 | 3,66 | 3,67 | -2,96% | 505.427,00 |
| 08.10.2025 | 3,85 | 3,89 | 3,72 | 3,78 | -0,05% | 221.743,00 |
| 07.10.2025 | 3,85 | 3,85 | 3,76 | 3,78 | -2,02% | 321.407,00 |
| 06.10.2025 | 3,87 | 3,93 | 3,81 | 3,86 | 1,63% | 131.872,00 |
| 03.10.2025 | 3,69 | 3,85 | 3,67 | 3,80 | 2,26% | 254.189,00 |
| 02.10.2025 | 3,69 | 3,76 | 3,65 | 3,71 | 1,20% | 584.034,00 |
| 01.10.2025 | 3,62 | 3,71 | 3,56 | 3,67 | 2,12% | 219.730,00 |
| 30.09.2025 | 3,59 | 3,66 | 3,49 | 3,59 | -0,06% | 168.814,00 |
| 29.09.2025 | 3,63 | 3,66 | 3,55 | 3,59 | 3,34% | 286.502,00 |
| 26.09.2025 | 3,40 | 3,49 | 3,34 | 3,48 | 2,99% | 150.256,00 |
| 25.09.2025 | 3,41 | 3,44 | 3,35 | 3,38 | -1,72% | 241.424,00 |
| 24.09.2025 | 3,51 | 3,53 | 3,41 | 3,44 | -0,06% | 146.858,00 |
| 23.09.2025 | 3,45 | 3,50 | 3,43 | 3,44 | 0,94% | 278.207,00 |
| 22.09.2025 | 3,29 | 3,46 | 3,29 | 3,41 | 8,96% | 180.371,00 |
| 19.09.2025 | 3,04 | 3,14 | 2,99 | 3,13 | 5,39% | 316.254,00 |
| 18.09.2025 | 3,04 | 3,07 | 2,93 | 2,97 | -4,32% | 267.688,00 |
| 17.09.2025 | 3,13 | 3,13 | 3,01 | 3,10 | -3,00% | 179.753,00 |
| 16.09.2025 | 3,31 | 3,38 | 3,19 | 3,20 | -4,37% | 171.064,00 |
| 15.09.2025 | 3,31 | 3,34 | 3,23 | 3,34 | 1,09% | 154.312,00 |
| 12.09.2025 | 3,38 | 3,47 | 3,30 | 3,31 | -1,81% | 223.062,00 |
| 11.09.2025 | 3,36 | 3,41 | 3,33 | 3,37 | 0,01% | - |
| 10.09.2025 | 3,39 | 3,40 | 3,28 | 3,37 | 0,05% | - |
| 09.09.2025 | 3,51 | 3,51 | 3,36 | 3,36 | -2,32% | - |
| 08.09.2025 | 3,30 | 3,47 | 3,29 | 3,44 | 5,27% | - |
| 05.09.2025 | 3,24 | 3,29 | 3,20 | 3,27 | 2,76% | 185.990,00 |
| 04.09.2025 | 3,25 | 3,32 | 3,18 | 3,18 | -3,69% | 594.240,00 |
| 03.09.2025 | 3,13 | 3,37 | 3,10 | 3,31 | 7,48% | 338.005,00 |
| 02.09.2025 | 3,05 | 3,09 | 3,00 | 3,08 | 1,92% | 196.311,00 |
| 01.09.2025 | 2,90 | 3,06 | 2,90 | 3,02 | 7,06% | 222.777,00 |
| 29.08.2025 | 2,71 | 2,83 | 2,67 | 2,82 | 3,26% | 385.478,00 |
| 28.08.2025 | 2,71 | 2,78 | 2,66 | 2,73 | 0,96% | 380.855,00 |
| 27.08.2025 | 2,73 | 2,75 | 2,47 | 2,70 | -10,34% | 1.073.112,00 |
| 26.08.2025 | 3,04 | 3,14 | 3,01 | 3,02 | -0,11% | 275.622,00 |
| 25.08.2025 | 3,01 | 3,02 | 3,00 | 3,02 | -0,02% | - |
| 22.08.2025 | 2,99 | 3,04 | 2,98 | 3,02 | 1,41% | 133.735,00 |
| 21.08.2025 | 2,95 | 3,03 | 2,94 | 2,98 | 1,09% | 74.695,00 |
| 20.08.2025 | 2,91 | 2,96 | 2,83 | 2,95 | 2,08% | 94.091,00 |
| 19.08.2025 | 2,97 | 2,97 | 2,87 | 2,89 | -3,22% | 68.070,00 |
| 18.08.2025 | 3,03 | 3,06 | 2,98 | 2,98 | 1,08% | 60.228,00 |
| 15.08.2025 | 2,97 | 2,99 | 2,92 | 2,95 | 0,34% | 69.397,00 |
| 14.08.2025 | 2,96 | 2,98 | 2,94 | 2,94 | -0,64% | 42.678,00 |
| 13.08.2025 | 3,04 | 3,07 | 2,94 | 2,96 | -2,15% | 102.185,00 |
| 12.08.2025 | 3,04 | 3,04 | 2,97 | 3,02 | -0,07% | 105.809,00 |
| 11.08.2025 | 3,01 | 3,05 | 2,98 | 3,03 | -2,51% | 222.588,00 |
| 08.08.2025 | 3,09 | 3,18 | 3,09 | 3,10 | 1,77% | 301.834,00 |
| 07.08.2025 | 3,05 | 3,13 | 3,04 | 3,05 | -0,20% | 143.276,00 |
| 06.08.2025 | 3,06 | 3,15 | 3,05 | 3,06 | 1,66% | 289.211,00 |
| 05.08.2025 | 3,04 | 3,11 | 3,01 | 3,01 | -0,60% | 116.100,00 |
| 04.08.2025 | 2,92 | 3,06 | 2,92 | 3,02 | 3,85% | 197.906,00 |
| 01.08.2025 | 2,79 | 2,94 | 2,76 | 2,91 | 5,05% | 122.597,00 |
| 31.07.2025 | 2,73 | 2,78 | 2,71 | 2,77 | -0,29% | 216.051,00 |
| 30.07.2025 | 2,78 | 2,82 | 2,76 | 2,78 | -0,14% | 164.298,00 |
| 29.07.2025 | 2,81 | 2,82 | 2,77 | 2,78 | -0,43% | 104.085,00 |
| 28.07.2025 | 2,77 | 2,85 | 2,77 | 2,80 | -0,50% | 119.791,00 |
| 25.07.2025 | 2,88 | 2,89 | 2,78 | 2,81 | -2,57% | 164.575,00 |
| 24.07.2025 | 2,83 | 2,90 | 2,75 | 2,88 | -0,65% | 263.556,00 |
| 23.07.2025 | 2,68 | 2,96 | 2,61 | 2,90 | 7,92% | 385.075,00 |
| 22.07.2025 | 2,66 | 2,70 | 2,65 | 2,69 | -0,37% | 288.901,00 |
| 21.07.2025 | 2,74 | 2,76 | 2,64 | 2,70 | -0,55% | 280.912,00 |
| 18.07.2025 | 2,65 | 2,74 | 2,65 | 2,72 | 2,16% | 83.885,00 |
| 17.07.2025 | 2,66 | 2,69 | 2,61 | 2,66 | -0,24% | 108.252,00 |
| 16.07.2025 | 2,76 | 2,77 | 2,63 | 2,66 | -3,27% | 203.976,00 |
| 15.07.2025 | 2,91 | 2,91 | 2,75 | 2,75 | -4,77% | 193.798,00 |
| 14.07.2025 | 2,83 | 2,99 | 2,83 | 2,89 | 1,30% | 315.861,00 |
| 11.07.2025 | 2,71 | 2,87 | 2,70 | 2,86 | 4,35% | 247.254,00 |
| 10.07.2025 | 2,69 | 2,75 | 2,68 | 2,74 | 3,25% | 176.605,00 |
| 09.07.2025 | 2,67 | 2,69 | 2,58 | 2,65 | -1,52% | 173.026,00 |
| 08.07.2025 | 2,74 | 2,83 | 2,67 | 2,69 | -0,85% | 441.217,00 |
| 07.07.2025 | 2,71 | 2,71 | 2,64 | 2,71 | 0,18% | 78.859,00 |
| 04.07.2025 | 2,72 | 2,75 | 2,69 | 2,71 | -0,70% | 128.346,00 |
| 03.07.2025 | 2,71 | 2,77 | 2,69 | 2,73 | 2,63% | 172.277,00 |
| 02.07.2025 | 2,68 | 2,71 | 2,62 | 2,66 | -0,08% | 184.376,00 |
| 01.07.2025 | 2,59 | 2,67 | 2,59 | 2,66 | 4,31% | 78.612,00 |
| 30.06.2025 | 2,53 | 2,56 | 2,49 | 2,55 | 1,59% | 195.247,00 |
| 27.06.2025 | 2,59 | 2,59 | 2,49 | 2,51 | -3,01% | 170.656,00 |
| 26.06.2025 | 2,57 | 2,61 | 2,53 | 2,59 | 4,02% | 193.397,00 |
| 25.06.2025 | 2,46 | 2,49 | 2,43 | 2,49 | 1,63% | 163.856,00 |
| 24.06.2025 | 2,45 | 2,47 | 2,38 | 2,45 | -1,92% | 231.235,00 |
| 23.06.2025 | 2,43 | 2,50 | 2,41 | 2,50 | 1,59% | 89.655,00 |
| 20.06.2025 | 2,41 | 2,52 | 2,41 | 2,46 | 1,53% | 191.144,00 |
| 19.06.2025 | 2,39 | 2,43 | 2,35 | 2,42 | -0,90% | 189.100,00 |
| 18.06.2025 | 2,54 | 2,54 | 2,42 | 2,44 | -0,25% | 106.646,00 |
| 17.06.2025 | 2,45 | 2,46 | 2,39 | 2,45 | 0,66% | 164.340,00 |
| 16.06.2025 | 2,54 | 2,57 | 2,40 | 2,43 | -2,41% | 377.194,00 |
| 13.06.2025 | 2,48 | 2,53 | 2,44 | 2,49 | 0,97% | 416.365,00 |
| 12.06.2025 | 2,48 | 2,51 | 2,38 | 2,47 | 0,65% | 360.678,00 |
| 11.06.2025 | 2,35 | 2,46 | 2,33 | 2,45 | 4,43% | 538.373,00 |
| 10.06.2025 | 2,66 | 2,66 | 2,31 | 2,35 | -21,47% | 870.935,00 |
| 09.06.2025 | 2,99 | 3,03 | 2,95 | 2,99 | -0,86% | 75.536,00 |
| 06.06.2025 | 3,15 | 3,15 | 3,00 | 3,02 | -3,21% | 256.781,00 |
| 05.06.2025 | 2,88 | 3,12 | 2,88 | 3,12 | 9,03% | 336.942,00 |
| 04.06.2025 | 2,86 | 2,86 | 2,79 | 2,86 | 1,56% | 169.290,00 |
| 03.06.2025 | 2,85 | 2,87 | 2,80 | 2,81 | -1,19% | 330.227,00 |
| 02.06.2025 | 2,78 | 2,89 | 2,76 | 2,85 | 2,82% | 322.336,00 |
| 30.05.2025 | 2,77 | 2,81 | 2,74 | 2,77 | 1,24% | 135.709,00 |
| 29.05.2025 | 2,74 | 2,77 | 2,71 | 2,74 | 0,15% | 69.115,00 |