£5,288
3,08%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 5,23 | 5,29 | 5,05 | 5,24 | 2,05% | 318.400,00 |
| 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 |
| 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 |