£4,495
1,70%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 5,90 | 5,90 | 5,66 | 5,73 | -2,88% | 148.519,00 |
| 21.05.2026 | 5,84 | 5,97 | 5,74 | 5,90 | -0,84% | 293.530,00 |
| 20.05.2026 | 5,82 | 6,01 | 5,77 | 5,95 | 2,76% | 268.766,00 |
| 19.05.2026 | 6,03 | 6,05 | 5,77 | 5,79 | -4,30% | 272.489,00 |
| 18.05.2026 | 6,03 | 6,23 | 5,97 | 6,05 | 1,17% | 244.857,00 |
| 15.05.2026 | 6,38 | 6,38 | 5,81 | 5,98 | -10,31% | 531.014,00 |
| 14.05.2026 | 6,68 | 6,92 | 6,60 | 6,67 | -2,09% | 299.189,00 |
| 13.05.2026 | 7,01 | 7,08 | 6,66 | 6,81 | 2,41% | 276.735,00 |
| 12.05.2026 | 6,67 | 6,96 | 6,60 | 6,65 | -2,06% | 292.347,00 |
| 11.05.2026 | 6,36 | 6,86 | 6,36 | 6,79 | 6,76% | 318.485,00 |
| 08.05.2026 | 6,55 | 6,68 | 6,36 | 6,36 | -4,29% | 259.864,00 |
| 07.05.2026 | 6,35 | 6,76 | 6,34 | 6,65 | 4,81% | 749.189,00 |
| 06.05.2026 | 6,21 | 6,46 | 6,21 | 6,34 | 6,47% | 475.945,00 |
| 05.05.2026 | 6,24 | 6,24 | 5,88 | 5,96 | -3,55% | 502.098,00 |
| 04.05.2026 | 6,19 | 6,22 | 6,15 | 6,17 | -0,01% | - |
| 01.05.2026 | 6,16 | 6,26 | 5,96 | 6,18 | 0,90% | 160.584,00 |
| 30.04.2026 | 6,11 | 6,26 | 6,06 | 6,12 | 3,55% | 324.860,00 |
| 29.04.2026 | 6,22 | 6,23 | 5,90 | 5,91 | -3,27% | 376.961,00 |
| 28.04.2026 | 6,23 | 6,34 | 6,05 | 6,11 | -2,86% | 266.592,00 |
| 27.04.2026 | 6,39 | 6,48 | 6,23 | 6,29 | -2,44% | 258.601,00 |
| 24.04.2026 | 6,38 | 6,53 | 6,27 | 6,45 | -0,66% | 178.833,00 |
| 23.04.2026 | 6,55 | 6,59 | 6,42 | 6,49 | -2,92% | 304.697,00 |
| 22.04.2026 | 6,65 | 6,81 | 6,56 | 6,69 | 1,83% | 353.243,00 |
| 21.04.2026 | 6,79 | 6,84 | 6,52 | 6,57 | -4,86% | 236.234,00 |
| 20.04.2026 | 6,79 | 6,97 | 6,74 | 6,90 | -0,82% | 230.470,00 |
| 17.04.2026 | 6,52 | 6,99 | 6,37 | 6,96 | 5,73% | 254.547,00 |
| 16.04.2026 | 6,77 | 6,82 | 6,57 | 6,58 | -0,83% | 167.651,00 |
| 15.04.2026 | 6,83 | 6,98 | 6,60 | 6,64 | -2,78% | 310.290,00 |
| 14.04.2026 | 6,76 | 6,83 | 6,65 | 6,83 | 3,41% | 237.574,00 |
| 13.04.2026 | 6,40 | 6,65 | 6,38 | 6,60 | 1,12% | 311.424,00 |
| 10.04.2026 | 6,34 | 6,56 | 6,27 | 6,53 | 3,97% | 264.961,00 |
| 09.04.2026 | 6,40 | 6,43 | 6,20 | 6,28 | -2,45% | 189.702,00 |
| 08.04.2026 | 6,70 | 6,79 | 6,36 | 6,44 | 5,58% | 293.226,00 |
| 07.04.2026 | 6,23 | 6,23 | 5,96 | 6,10 | -1,85% | 309.862,00 |
| 02.04.2026 | 5,99 | 6,38 | 5,83 | 6,21 | -2,66% | 337.157,00 |
| 01.04.2026 | 6,33 | 6,43 | 6,12 | 6,38 | 7,36% | 426.331,00 |
| 31.03.2026 | 5,68 | 5,99 | 5,66 | 5,94 | 4,53% | 339.519,00 |
| 30.03.2026 | 5,75 | 5,78 | 5,65 | 5,69 | -0,70% | 364.136,00 |
| 27.03.2026 | 5,75 | 5,76 | 5,45 | 5,73 | 2,32% | 360.157,00 |
| 26.03.2026 | 5,71 | 5,77 | 5,55 | 5,60 | -5,33% | 231.634,00 |
| 25.03.2026 | 5,91 | 6,04 | 5,84 | 5,91 | 4,05% | 430.849,00 |
| 24.03.2026 | 5,52 | 5,71 | 5,38 | 5,68 | 1,07% | 374.118,00 |
| 23.03.2026 | 5,13 | 5,75 | 5,13 | 5,62 | 6,04% | 641.750,00 |
| 20.03.2026 | 5,54 | 5,61 | 5,22 | 5,30 | -3,81% | 744.651,00 |
| 19.03.2026 | 5,67 | 5,70 | 5,37 | 5,51 | -6,13% | 566.181,00 |
| 18.03.2026 | 6,30 | 6,38 | 5,75 | 5,87 | -6,45% | 543.523,00 |
| 17.03.2026 | 6,45 | 6,57 | 6,24 | 6,28 | 0,16% | 212.067,00 |
| 16.03.2026 | 6,43 | 6,44 | 6,21 | 6,27 | -3,62% | 450.927,00 |
| 13.03.2026 | 6,44 | 6,64 | 6,24 | 6,50 | -4,73% | 353.255,00 |
| 12.03.2026 | 6,77 | 6,90 | 6,58 | 6,82 | 5,12% | 406.541,00 |
| 11.03.2026 | 6,69 | 6,80 | 6,45 | 6,49 | -5,53% | 434.787,00 |