£8,264
4,34%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 8,08 | 8,35 | 8,08 | 8,09 | 2,08% | 217.978,00 |
| 26.02.2026 | 7,88 | 8,00 | 7,70 | 7,92 | -0,13% | 149.918,00 |
| 25.02.2026 | 8,00 | 8,14 | 7,90 | 7,93 | 1,34% | 263.293,00 |
| 24.02.2026 | 7,72 | 7,97 | 7,62 | 7,83 | 1,56% | 268.839,00 |
| 23.02.2026 | 7,55 | 7,80 | 7,49 | 7,71 | 4,55% | 234.247,00 |
| 20.02.2026 | 7,37 | 7,51 | 7,21 | 7,37 | 1,48% | 270.997,00 |
| 19.02.2026 | 7,10 | 7,30 | 6,98 | 7,26 | 2,00% | 222.773,00 |
| 18.02.2026 | 7,02 | 7,12 | 6,81 | 7,12 | 4,86% | 250.974,00 |
| 17.02.2026 | 6,91 | 6,91 | 6,54 | 6,79 | -3,41% | 214.128,00 |
| 16.02.2026 | 6,97 | 7,05 | 6,81 | 7,03 | 0,93% | 92.179,00 |
| 13.02.2026 | 6,74 | 6,97 | 6,55 | 6,97 | 3,65% | 458.064,00 |
| 12.02.2026 | 7,05 | 7,13 | 6,70 | 6,72 | -4,00% | 193.872,00 |
| 11.02.2026 | 7,03 | 7,25 | 6,95 | 7,00 | 1,23% | 229.165,00 |
| 10.02.2026 | 6,97 | 6,97 | 6,75 | 6,92 | -1,00% | 254.894,00 |
| 09.02.2026 | 6,76 | 7,00 | 6,68 | 6,99 | 6,56% | 251.207,00 |
| 06.02.2026 | 6,25 | 6,60 | 6,25 | 6,56 | 3,07% | 147.423,00 |
| 05.02.2026 | 6,49 | 6,56 | 6,25 | 6,36 | -4,29% | 381.440,00 |
| 04.02.2026 | 7,04 | 7,08 | 6,60 | 6,65 | -3,20% | 220.675,00 |
| 03.02.2026 | 6,84 | 6,94 | 6,66 | 6,87 | 5,21% | 321.942,00 |
| 02.02.2026 | 5,96 | 6,69 | 5,94 | 6,53 | -2,57% | 425.206,00 |
| 30.01.2026 | 6,62 | 6,83 | 6,50 | 6,70 | -5,68% | 585.101,00 |
| 29.01.2026 | 7,55 | 7,60 | 6,95 | 7,10 | -2,61% | 219.074,00 |
| 28.01.2026 | 7,47 | 7,54 | 7,15 | 7,29 | 0,07% | 416.255,00 |
| 27.01.2026 | 7,35 | 7,45 | 6,79 | 7,29 | -2,74% | 528.396,00 |
| 26.01.2026 | 7,28 | 7,65 | 7,28 | 7,49 | 6,95% | 420.154,00 |
| 23.01.2026 | 6,75 | 7,08 | 6,70 | 7,00 | 4,60% | 444.830,00 |
| 22.01.2026 | 5,97 | 6,74 | 5,94 | 6,70 | 10,12% | 213.685,00 |
| 21.01.2026 | 6,19 | 6,34 | 5,99 | 6,08 | 1,42% | 271.610,00 |
| 20.01.2026 | 5,87 | 6,05 | 5,84 | 6,00 | 2,74% | 323.947,00 |
| 19.01.2026 | 5,91 | 5,94 | 5,84 | 5,84 | -0,68% | 311.510,00 |
| 16.01.2026 | 5,79 | 5,91 | 5,76 | 5,88 | 0,00% | 237.007,00 |
| 15.01.2026 | 5,77 | 5,90 | 5,70 | 5,88 | 1,03% | 459.700,00 |
| 14.01.2026 | 5,79 | 5,85 | 5,72 | 5,82 | 2,47% | 261.936,00 |
| 13.01.2026 | 5,73 | 5,73 | 5,51 | 5,68 | 0,00% | 270.528,00 |
| 12.01.2026 | 5,50 | 5,68 | 5,43 | 5,68 | 8,40% | 387.817,00 |
| 09.01.2026 | 5,23 | 5,29 | 5,05 | 5,24 | 2,05% | 329.131,00 |
| 08.01.2026 | 4,95 | 5,17 | 4,93 | 5,13 | 2,89% | 731.779,00 |
| 07.01.2026 | 5,17 | 5,18 | 4,94 | 4,99 | -5,48% | 248.854,00 |
| 06.01.2026 | 5,16 | 5,29 | 5,14 | 5,28 | 2,78% | 331.430,00 |
| 05.01.2026 | 5,18 | 5,23 | 5,07 | 5,13 | 3,90% | 590.167,00 |
| 02.01.2026 | 5,17 | 5,27 | 4,93 | 4,94 | -3,19% | 176.369,00 |
| 31.12.2025 | 5,17 | 5,18 | 5,02 | 5,10 | -3,53% | 236.296,00 |
| 30.12.2025 | 5,01 | 5,30 | 5,01 | 5,29 | 5,06% | 299.054,00 |
| 29.12.2025 | 5,08 | 5,20 | 4,94 | 5,04 | -0,49% | 321.766,00 |
| 24.12.2025 | 5,00 | 5,11 | 5,00 | 5,06 | 0,90% | 62.553,00 |
| 23.12.2025 | 4,98 | 5,08 | 4,98 | 5,02 | 1,15% | 237.068,00 |
| 22.12.2025 | 4,87 | 5,09 | 4,87 | 4,96 | 4,69% | 415.652,00 |
| 19.12.2025 | 4,75 | 4,80 | 4,68 | 4,74 | -1,00% | 227.645,00 |
| 18.12.2025 | 4,67 | 4,81 | 4,61 | 4,78 | 1,79% | 307.115,00 |
| 17.12.2025 | 4,68 | 4,81 | 4,67 | 4,70 | 0,30% | 286.347,00 |
| 16.12.2025 | 4,58 | 4,80 | 4,58 | 4,69 | 0,56% | 287.933,00 |
| 15.12.2025 | 4,67 | 4,86 | 4,61 | 4,66 | 1,08% | 97.454,00 |
| 12.12.2025 | 4,52 | 4,85 | 4,49 | 4,61 | 3,78% | 494.318,00 |
| 11.12.2025 | 4,27 | 4,45 | 4,25 | 4,44 | 4,03% | 483.637,00 |
| 10.12.2025 | 4,44 | 4,54 | 4,27 | 4,27 | -2,20% | 195.087,00 |
| 09.12.2025 | 4,24 | 4,41 | 4,22 | 4,37 | 0,41% | 431.172,00 |
| 08.12.2025 | 4,23 | 4,35 | 4,23 | 4,35 | 2,07% | 500.312,00 |
| 05.12.2025 | 4,27 | 4,33 | 4,18 | 4,26 | 1,00% | 313.793,00 |
| 04.12.2025 | 4,12 | 4,22 | 4,04 | 4,22 | 2,03% | 276.781,00 |
| 03.12.2025 | 4,22 | 4,24 | 4,13 | 4,13 | 0,36% | 199.287,00 |
| 02.12.2025 | 4,11 | 4,20 | 4,08 | 4,12 | -1,27% | 505.831,00 |
| 01.12.2025 | 4,10 | 4,29 | 4,07 | 4,17 | 3,27% | 343.096,00 |
| 28.11.2025 | 3,87 | 4,05 | 3,87 | 4,04 | 5,76% | 358.868,00 |
| 27.11.2025 | 3,80 | 3,85 | 3,76 | 3,82 | 1,81% | 143.435,00 |
| 26.11.2025 | 3,60 | 3,80 | 3,60 | 3,75 | 5,16% | 441.787,00 |
| 25.11.2025 | 3,65 | 3,67 | 3,50 | 3,57 | -0,78% | 365.337,00 |
| 24.11.2025 | 3,57 | 3,61 | 3,50 | 3,60 | 2,68% | 143.697,00 |
| 21.11.2025 | 3,45 | 3,55 | 3,41 | 3,50 | -4,53% | 183.182,00 |
| 20.11.2025 | 3,70 | 3,72 | 3,64 | 3,67 | -0,33% | 169.486,00 |
| 19.11.2025 | 3,66 | 3,81 | 3,63 | 3,68 | 2,91% | 182.378,00 |
| 18.11.2025 | 3,54 | 3,62 | 3,45 | 3,58 | -3,14% | 220.188,00 |
| 17.11.2025 | 3,72 | 3,73 | 3,65 | 3,69 | -1,44% | 290.495,00 |
| 14.11.2025 | 3,74 | 3,78 | 3,61 | 3,75 | -3,35% | 248.419,00 |
| 13.11.2025 | 3,83 | 4,01 | 3,82 | 3,88 | 4,64% | 537.625,00 |
| 12.11.2025 | 3,69 | 3,73 | 3,59 | 3,70 | 2,89% | 391.672,00 |
| 11.11.2025 | 3,62 | 3,69 | 3,54 | 3,60 | -0,47% | 416.734,00 |
| 10.11.2025 | 3,52 | 3,63 | 3,46 | 3,62 | 7,68% | 395.803,00 |
| 07.11.2025 | 3,34 | 3,43 | 3,33 | 3,36 | 0,03% | 239.057,00 |
| 06.11.2025 | 3,30 | 3,38 | 3,30 | 3,36 | 3,45% | 539.511,00 |
| 05.11.2025 | 3,14 | 3,25 | 3,10 | 3,25 | 2,66% | 572.526,00 |
| 04.11.2025 | 3,22 | 3,22 | 3,10 | 3,16 | -3,24% | 371.496,00 |
| 03.11.2025 | 3,34 | 3,37 | 3,26 | 3,27 | -0,18% | 189.344,00 |
| 31.10.2025 | 3,33 | 3,41 | 3,26 | 3,27 | -1,98% | 589.640,00 |
| 30.10.2025 | 3,31 | 3,42 | 3,25 | 3,34 | -0,48% | 320.507,00 |
| 29.10.2025 | 3,34 | 3,48 | 3,34 | 3,36 | 2,82% | 227.780,00 |
| 28.10.2025 | 3,21 | 3,29 | 3,16 | 3,26 | 0,31% | 549.022,00 |
| 27.10.2025 | 3,45 | 3,45 | 3,20 | 3,25 | -6,55% | 400.411,00 |
| 24.10.2025 | 3,47 | 3,50 | 3,41 | 3,48 | -0,80% | 261.655,00 |
| 23.10.2025 | 3,60 | 3,69 | 3,49 | 3,51 | 0,75% | 243.941,00 |
| 22.10.2025 | 3,91 | 3,91 | 3,48 | 3,48 | -4,13% | 519.928,00 |
| 21.10.2025 | 4,23 | 4,25 | 3,61 | 3,63 | -13,56% | 635.652,00 |
| 20.10.2025 | 4,26 | 4,27 | 4,15 | 4,20 | 0,94% | 239.271,00 |
| 17.10.2025 | 4,38 | 4,42 | 4,14 | 4,17 | -5,60% | 368.809,00 |
| 16.10.2025 | 4,29 | 4,41 | 4,23 | 4,41 | 3,57% | 452.426,00 |
| 15.10.2025 | 4,21 | 4,26 | 4,13 | 4,26 | 4,72% | 179.992,00 |
| 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 |