£5,317
4,66%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 5,23 | 5,30 | 5,19 | 5,22 | 2,76% | 193.895,00 |
| 08.10.2026 | 5,10 | 5,17 | 5,03 | 5,08 | -1,69% | 127.472,00 |
| 07.10.2026 | 5,14 | 5,22 | 4,99 | 5,17 | -1,76% | 353.400,00 |
| 06.10.2026 | 5,38 | 5,39 | 5,18 | 5,26 | -0,47% | 405.147,00 |
| 05.10.2026 | 5,47 | 5,50 | 5,19 | 5,29 | -3,21% | 309.435,00 |
| 02.10.2026 | 5,32 | 5,55 | 5,29 | 5,46 | 3,07% | 565.514,00 |
| 01.10.2026 | 5,32 | 5,41 | 5,19 | 5,30 | 1,00% | 309.843,00 |
| 30.09.2026 | 5,26 | 5,41 | 5,21 | 5,25 | 1,06% | 401.107,00 |
| 29.09.2026 | 5,41 | 5,41 | 5,19 | 5,19 | -1,70% | 330.468,00 |
| 28.09.2026 | 5,52 | 5,52 | 5,28 | 5,28 | -8,09% | 326.023,00 |
| 25.09.2026 | 5,80 | 5,80 | 5,55 | 5,75 | 2,59% | 308.102,00 |
| 24.09.2026 | 5,75 | 5,80 | 5,60 | 5,60 | -4,11% | 197.932,00 |
| 23.09.2026 | 5,98 | 5,98 | 5,74 | 5,84 | -1,85% | 483.755,00 |
| 22.09.2026 | 5,92 | 6,01 | 5,74 | 5,95 | 0,34% | 202.622,00 |
| 21.09.2026 | 6,08 | 6,11 | 5,92 | 5,93 | -0,50% | 192.316,00 |
| 18.09.2026 | 6,03 | 6,19 | 5,96 | 5,96 | -0,75% | 215.246,00 |
| 17.09.2026 | 5,82 | 6,09 | 5,81 | 6,01 | 2,61% | 212.380,00 |
| 16.09.2026 | 5,94 | 6,00 | 5,80 | 5,85 | 1,61% | 108.729,00 |
| 15.09.2026 | 5,87 | 5,97 | 5,76 | 5,76 | -1,58% | 167.181,00 |
| 14.09.2026 | 6,04 | 6,06 | 5,77 | 5,85 | -4,21% | 243.841,00 |
| 11.09.2026 | 6,13 | 6,23 | 5,97 | 6,11 | -0,73% | 302.316,00 |
| 10.09.2026 | 6,44 | 6,48 | 6,10 | 6,16 | -4,17% | 206.464,00 |
| 09.09.2026 | 6,53 | 6,67 | 6,39 | 6,42 | -1,19% | 247.556,00 |
| 08.09.2026 | 6,48 | 6,60 | 6,42 | 6,50 | -0,12% | 126.919,00 |
| 07.09.2026 | 6,54 | 6,56 | 6,44 | 6,51 | -1,48% | 80.295,00 |
| 04.09.2026 | 6,63 | 6,75 | 6,55 | 6,61 | -1,56% | 324.074,00 |
| 03.09.2026 | 6,49 | 6,73 | 6,45 | 6,71 | 3,95% | 329.896,00 |
| 02.09.2026 | 6,15 | 6,59 | 6,11 | 6,46 | 3,03% | 352.828,00 |
| 01.09.2026 | 6,51 | 6,61 | 6,13 | 6,27 | -2,34% | 421.949,00 |
| 31.08.2026 | 6,48 | 6,55 | 6,40 | 6,42 | -3,89% | - |
| 28.08.2026 | 6,89 | 7,00 | 6,58 | 6,68 | -1,40% | 282.782,00 |
| 27.08.2026 | 6,52 | 6,82 | 6,47 | 6,77 | 1,50% | 365.266,00 |
| 26.08.2026 | 6,33 | 6,81 | 6,29 | 6,67 | 6,72% | 505.195,00 |
| 25.08.2026 | 6,26 | 6,28 | 6,10 | 6,25 | -2,11% | 330.321,00 |
| 24.08.2026 | 6,36 | 6,48 | 6,23 | 6,39 | 0,39% | 352.839,00 |
| 21.08.2026 | 6,10 | 6,40 | 6,10 | 6,36 | 6,53% | 427.402,00 |
| 20.08.2026 | 5,68 | 5,98 | 5,55 | 5,97 | 8,15% | 614.170,00 |
| 19.08.2026 | 5,08 | 5,55 | 5,08 | 5,52 | 8,50% | 435.541,00 |
| 18.08.2026 | 5,17 | 5,21 | 5,08 | 5,09 | -3,74% | 141.429,00 |
| 17.08.2026 | 5,23 | 5,30 | 5,17 | 5,29 | 3,87% | 184.330,00 |
| 14.08.2026 | 5,02 | 5,20 | 4,93 | 5,09 | 0,40% | 350.479,00 |
| 13.08.2026 | 5,18 | 5,22 | 5,05 | 5,07 | -4,84% | 352.072,00 |
| 12.08.2026 | 5,28 | 5,48 | 5,28 | 5,33 | 1,82% | 365.956,00 |
| 11.08.2026 | 5,08 | 5,29 | 5,08 | 5,23 | 2,15% | 182.594,00 |
| 10.08.2026 | 5,11 | 5,17 | 5,00 | 5,12 | -0,29% | 337.437,00 |
| 07.08.2026 | 4,91 | 5,20 | 4,89 | 5,14 | 6,01% | 627.071,00 |
| 06.08.2026 | 4,79 | 4,93 | 4,74 | 4,84 | 1,40% | 376.330,00 |
| 05.08.2026 | 4,70 | 4,80 | 4,59 | 4,78 | 5,83% | 541.333,00 |
| 04.08.2026 | 4,46 | 4,58 | 4,44 | 4,51 | 2,75% | 356.519,00 |
| 03.08.2026 | 4,39 | 4,45 | 4,35 | 4,39 | 1,06% | 211.533,00 |
| 31.07.2026 | 4,46 | 4,51 | 4,28 | 4,35 | -1,65% | 175.451,00 |
| 30.07.2026 | 4,40 | 4,56 | 4,36 | 4,42 | 1,66% | 331.513,00 |
| 29.07.2026 | 4,53 | 4,56 | 4,26 | 4,35 | -1,76% | 659.297,00 |
| 28.07.2026 | 4,45 | 4,48 | 4,33 | 4,43 | -0,76% | 272.778,00 |
| 27.07.2026 | 4,67 | 4,67 | 4,42 | 4,46 | -0,34% | 242.409,00 |
| 24.07.2026 | 4,38 | 4,49 | 4,35 | 4,48 | 3,06% | 215.485,00 |
| 23.07.2026 | 4,56 | 4,57 | 4,33 | 4,34 | -5,53% | 390.955,00 |
| 22.07.2026 | 4,46 | 4,66 | 4,46 | 4,60 | 2,54% | 440.853,00 |
| 21.07.2026 | 4,38 | 4,49 | 4,32 | 4,48 | 4,77% | 347.365,00 |
| 20.07.2026 | 4,27 | 4,36 | 4,22 | 4,28 | -0,26% | 206.837,00 |
| 17.07.2026 | 4,31 | 4,35 | 4,19 | 4,29 | -1,49% | 257.602,00 |
| 16.07.2026 | 4,50 | 4,54 | 4,31 | 4,35 | -2,81% | 238.166,00 |
| 15.07.2026 | 4,55 | 4,57 | 4,44 | 4,48 | -3,03% | 170.542,00 |
| 14.07.2026 | 4,51 | 4,69 | 4,46 | 4,62 | 3,91% | 340.005,00 |
| 13.07.2026 | 4,47 | 4,54 | 4,41 | 4,45 | -2,93% | 122.809,00 |
| 10.07.2026 | 4,65 | 4,68 | 4,50 | 4,58 | -0,61% | 113.609,00 |
| 09.07.2026 | 4,56 | 4,63 | 4,50 | 4,61 | 4,87% | 149.913,00 |
| 08.07.2026 | 4,69 | 4,69 | 4,37 | 4,39 | -8,27% | 430.769,00 |
| 07.07.2026 | 4,83 | 4,90 | 4,72 | 4,79 | -2,96% | 228.178,00 |
| 06.07.2026 | 4,93 | 5,04 | 4,83 | 4,94 | -0,94% | 216.991,00 |
| 03.07.2026 | 5,06 | 5,13 | 4,96 | 4,98 | 1,40% | 130.590,00 |
| 02.07.2026 | 4,75 | 4,93 | 4,69 | 4,91 | 2,80% | 347.781,00 |
| 01.07.2026 | 4,51 | 4,82 | 4,51 | 4,78 | 2,44% | 236.163,00 |
| 30.06.2026 | 4,86 | 4,87 | 4,62 | 4,67 | -2,53% | 237.845,00 |
| 29.06.2026 | 4,84 | 4,89 | 4,73 | 4,79 | -1,70% | 224.868,00 |
| 26.06.2026 | 4,71 | 4,90 | 4,65 | 4,87 | 1,39% | 417.443,00 |
| 25.06.2026 | 4,61 | 4,81 | 4,51 | 4,80 | 1,91% | 423.433,00 |
| 24.06.2026 | 5,17 | 5,17 | 4,68 | 4,71 | -8,66% | 464.045,00 |
| 23.06.2026 | 5,07 | 5,21 | 5,06 | 5,16 | -5,84% | 357.791,00 |
| 22.06.2026 | 5,59 | 5,59 | 5,37 | 5,48 | 0,27% | 140.603,00 |
| 19.06.2026 | 5,64 | 5,74 | 5,40 | 5,47 | -4,67% | 424.675,00 |
| 18.06.2026 | 6,05 | 6,06 | 5,63 | 5,73 | -7,50% | 605.273,00 |
| 17.06.2026 | 6,14 | 6,27 | 6,00 | 6,20 | 2,02% | 440.755,00 |
| 16.06.2026 | 5,84 | 6,13 | 5,84 | 6,08 | 1,76% | 349.123,00 |
| 15.06.2026 | 5,83 | 6,10 | 5,67 | 5,97 | 11,69% | 701.446,00 |
| 12.06.2026 | 5,26 | 5,35 | 5,09 | 5,35 | 6,79% | 432.312,00 |
| 11.06.2026 | 5,05 | 5,11 | 4,97 | 5,01 | 0,50% | 513.312,00 |
| 10.06.2026 | 5,12 | 5,12 | 4,94 | 4,98 | -3,77% | 253.084,00 |
| 09.06.2026 | 5,36 | 5,38 | 5,13 | 5,18 | -2,91% | 259.247,00 |
| 08.06.2026 | 5,33 | 5,38 | 5,18 | 5,33 | -1,81% | 557.842,00 |
| 05.06.2026 | 5,63 | 5,78 | 5,42 | 5,43 | -6,57% | 255.997,00 |
| 04.06.2026 | 5,76 | 5,87 | 5,68 | 5,81 | -0,34% | 219.529,00 |
| 03.06.2026 | 5,74 | 6,00 | 5,74 | 5,83 | -1,10% | 247.172,00 |
| 02.06.2026 | 6,10 | 6,14 | 5,80 | 5,90 | -0,84% | 293.852,00 |
| 01.06.2026 | 6,04 | 6,09 | 5,83 | 5,95 | -2,73% | 310.702,00 |
| 29.05.2026 | 6,04 | 6,23 | 5,94 | 6,11 | 3,07% | 316.029,00 |
| 28.05.2026 | 5,80 | 5,96 | 5,68 | 5,93 | -0,59% | 391.055,00 |
| 27.05.2026 | 5,87 | 6,06 | 5,87 | 5,97 | 0,59% | 370.277,00 |
| 26.05.2026 | 5,90 | 6,04 | 5,82 | 5,93 | -0,69% | 282.993,00 |
| 25.05.2026 | 5,80 | 5,98 | 5,79 | 5,97 | 4,21% | - |