1,818€
2,48%
Echtzeit-Aktienkurs HOCHSCHILD MNG PLC LS-,25
Bid:
Ask:
Aktienkurse zur HOCHSCHILD MNG PLC LS-,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,77 | 1,84 | 1,77 | 1,83 | 3,16% | 13.987,00 |
| 18.04.2024 | 1,70 | 1,80 | 1,70 | 1,77 | 4,78% | 8.900,00 |
| 17.04.2024 | 1,70 | 1,79 | 1,65 | 1,69 | -1,46% | 36.119,00 |
| 16.04.2024 | 1,72 | 1,76 | 1,69 | 1,72 | 0,23% | 7.298,00 |
| 15.04.2024 | 1,72 | 1,75 | 1,69 | 1,71 | 1,72% | 28.818,00 |
| 12.04.2024 | 1,75 | 1,78 | 1,66 | 1,69 | -2,38% | 23.655,00 |
| 11.04.2024 | 1,68 | 1,73 | 1,64 | 1,73 | 4,23% | 2.084,00 |
| 10.04.2024 | 1,73 | 1,76 | 1,66 | 1,66 | -3,44% | 6.277,00 |
| 09.04.2024 | 1,73 | 1,76 | 1,70 | 1,72 | -1,10% | 21.502,00 |
| 08.04.2024 | 1,58 | 1,74 | 1,58 | 1,73 | 9,26% | 40.536,00 |
| 05.04.2024 | 1,56 | 1,60 | 1,55 | 1,59 | 1,08% | 17.250,00 |
| 04.04.2024 | 1,56 | 1,59 | 1,51 | 1,57 | 1,23% | 15.194,00 |
| 03.04.2024 | 1,55 | 1,56 | 1,50 | 1,55 | 0,85% | 108.470,00 |
| 02.04.2024 | 1,51 | 1,58 | 1,51 | 1,54 | 1,18% | 18.684,00 |
| 28.03.2024 | 1,49 | 1,53 | 1,47 | 1,52 | 2,46% | 4.902,00 |
| 27.03.2024 | 1,40 | 1,48 | 1,40 | 1,48 | 6,04% | 10.880,00 |
| 26.03.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 1,38% | 2.182,00 |
| 25.03.2024 | 1,41 | 1,42 | 1,38 | 1,38 | -2,06% | 11.018,00 |
| 22.03.2024 | 1,43 | 1,46 | 1,37 | 1,41 | -2,69% | 4.150,00 |
| 21.03.2024 | 1,41 | 1,46 | 1,39 | 1,45 | 5,35% | 125.890,00 |
| 20.03.2024 | 1,33 | 1,40 | 1,33 | 1,37 | 2,96% | 13.640,00 |
| 19.03.2024 | 1,35 | 1,38 | 1,32 | 1,34 | -1,11% | 4.280,00 |
| 18.03.2024 | 1,31 | 1,36 | 1,30 | 1,35 | 2,74% | 6.550,00 |
| 15.03.2024 | 1,29 | 1,34 | 1,28 | 1,31 | 2,82% | 5.400,00 |
| 14.03.2024 | 1,28 | 1,34 | 1,27 | 1,28 | -0,70% | 50.750,00 |
| 13.03.2024 | 1,30 | 1,30 | 1,19 | 1,29 | -1,08% | 5.050,00 |
| 12.03.2024 | 1,30 | 1,33 | 1,28 | 1,30 | -0,27% | 6.900,00 |
| 11.03.2024 | 1,28 | 1,32 | 1,25 | 1,30 | 1,91% | 10.944,00 |
| 08.03.2024 | 1,31 | 1,32 | 1,27 | 1,28 | -1,80% | 23.333,00 |
| 07.03.2024 | 1,30 | 1,31 | 1,26 | 1,30 | 1,24% | 2.050,00 |
| 06.03.2024 | 1,24 | 1,29 | 1,20 | 1,29 | 3,41% | 19.053,00 |
| 05.03.2024 | 1,18 | 1,25 | 1,17 | 1,25 | 5,37% | 10.368,00 |
| 04.03.2024 | 1,13 | 1,19 | 1,09 | 1,18 | 4,56% | 729,00 |
| 01.03.2024 | 1,10 | 1,14 | 1,08 | 1,13 | 2,68% | 5.410,00 |
| 29.02.2024 | 1,09 | 1,12 | 1,08 | 1,10 | 1,38% | 1.400,00 |
| 28.02.2024 | 1,05 | 1,09 | 1,05 | 1,09 | 0,28% | 10.250,00 |
| 27.02.2024 | 1,11 | 1,12 | 1,08 | 1,08 | -2,08% | 520,00 |
| 26.02.2024 | 1,08 | 1,11 | 1,08 | 1,11 | 2,08% | 2.000,00 |
| 23.02.2024 | 1,05 | 1,09 | 1,04 | 1,08 | 2,46% | 1.148,00 |
| 22.02.2024 | 1,04 | 1,07 | 1,03 | 1,06 | 1,98% | 1.100,00 |
| 21.02.2024 | 1,04 | 1,08 | 1,03 | 1,04 | 0,05% | 20.532,00 |
| 20.02.2024 | 1,07 | 1,07 | 1,03 | 1,04 | -2,59% | 3.800,00 |
| 19.02.2024 | 1,09 | 1,09 | 1,05 | 1,06 | -1,02% | 288,00 |
| 16.02.2024 | 1,07 | 1,09 | 1,06 | 1,07 | 0,75% | 1.950,00 |
| 15.02.2024 | 1,05 | 1,09 | 1,05 | 1,07 | 1,38% | - |
| 14.02.2024 | 1,05 | 1,06 | 1,04 | 1,05 | -0,28% | 800,00 |
| 13.02.2024 | 1,07 | 1,09 | 1,05 | 1,06 | -0,94% | 4.800,00 |
| 12.02.2024 | 1,07 | 1,08 | 1,05 | 1,07 | -0,23% | 13.189,00 |
| 09.02.2024 | 1,11 | 1,12 | 1,06 | 1,07 | -4,09% | 2.315,00 |
| 08.02.2024 | 1,11 | 1,14 | 1,11 | 1,11 | -0,18% | 1.160,00 |
| 07.02.2024 | 1,15 | 1,17 | 1,11 | 1,12 | -3,67% | 2.000,00 |
| 06.02.2024 | 1,18 | 1,19 | 1,15 | 1,16 | -1,41% | 1.058,00 |
| 05.02.2024 | 1,24 | 1,25 | 1,17 | 1,17 | -5,59% | 14.042,00 |
| 02.02.2024 | 1,22 | 1,26 | 1,22 | 1,24 | 1,97% | 6.697,00 |
| 01.02.2024 | 1,21 | 1,24 | 1,21 | 1,22 | 1,71% | 5.200,00 |
| 31.01.2024 | 1,23 | 1,24 | 1,18 | 1,20 | -2,56% | 2.550,00 |
| 30.01.2024 | 1,24 | 1,26 | 1,20 | 1,23 | -1,16% | 4.115,00 |
| 29.01.2024 | 1,15 | 1,25 | 1,15 | 1,25 | 9,74% | 11.285,00 |
| 26.01.2024 | 1,12 | 1,14 | 1,11 | 1,13 | 2,67% | 4.478,00 |
| 25.01.2024 | 1,15 | 1,16 | 1,08 | 1,11 | -3,24% | 7.048,00 |
| 24.01.2024 | 1,05 | 1,16 | 1,05 | 1,14 | 8,20% | 3.810,00 |
| 23.01.2024 | 1,04 | 1,06 | 1,02 | 1,06 | 2,88% | 11.500,00 |
| 22.01.2024 | 1,01 | 1,03 | 1,01 | 1,03 | 0,98% | 4.100,00 |
| 19.01.2024 | 1,01 | 1,03 | 1,00 | 1,02 | 0,54% | 18.388,00 |
| 18.01.2024 | 1,02 | 1,03 | 0,99 | 1,01 | -0,25% | 14.579,00 |
| 17.01.2024 | 1,03 | 1,06 | 1,01 | 1,01 | -2,22% | 9.860,00 |
| 16.01.2024 | 1,07 | 1,09 | 1,03 | 1,04 | -4,47% | 1.250,00 |
| 15.01.2024 | 1,07 | 1,10 | 1,07 | 1,08 | 2,50% | - |
| 12.01.2024 | 1,05 | 1,08 | 1,04 | 1,06 | 2,03% | 2.000,00 |
| 11.01.2024 | 1,08 | 1,08 | 1,02 | 1,04 | -3,08% | 7.682,00 |
| 10.01.2024 | 1,07 | 1,10 | 1,06 | 1,07 | -0,19% | 5.000,00 |
| 09.01.2024 | 1,10 | 1,11 | 1,07 | 1,07 | -1,65% | 9.700,00 |
| 08.01.2024 | 1,11 | 1,12 | 1,09 | 1,09 | -2,24% | 4.949,00 |
| 05.01.2024 | 1,14 | 1,14 | 1,10 | 1,12 | -1,98% | 10.288,00 |
| 04.01.2024 | 1,20 | 1,20 | 1,14 | 1,14 | -4,85% | 104.012,00 |
| 03.01.2024 | 1,20 | 1,20 | 1,16 | 1,20 | 0,04% | 22.308,00 |
| 02.01.2024 | 1,24 | 1,26 | 1,19 | 1,20 | -3,43% | 3.554,00 |
| 29.12.2023 | 1,23 | 1,24 | 1,22 | 1,24 | 0,98% | 1.400,00 |
| 28.12.2023 | 1,23 | 1,26 | 1,21 | 1,23 | 0,62% | 6.696,00 |
| 27.12.2023 | 1,22 | 1,27 | 1,22 | 1,22 | -0,65% | 3.320,00 |
| 22.12.2023 | 1,20 | 1,27 | 1,20 | 1,23 | 2,47% | 3.900,00 |
| 21.12.2023 | 1,20 | 1,21 | 1,17 | 1,20 | 0,34% | 2.000,00 |
| 20.12.2023 | 1,20 | 1,21 | 1,19 | 1,19 | -0,54% | - |
| 19.12.2023 | 1,17 | 1,21 | 1,16 | 1,20 | 2,00% | 2.000,00 |
| 18.12.2023 | 1,16 | 1,19 | 1,15 | 1,18 | 2,13% | - |
| 15.12.2023 | 1,15 | 1,19 | 1,15 | 1,15 | -0,82% | 250,00 |
| 14.12.2023 | 1,18 | 1,19 | 1,14 | 1,16 | -0,56% | 5.455,00 |
| 13.12.2023 | 1,08 | 1,17 | 1,08 | 1,17 | 6,87% | 4.000,00 |
| 12.12.2023 | 1,08 | 1,10 | 1,07 | 1,09 | 1,58% | 12.999,00 |
| 11.12.2023 | 1,11 | 1,12 | 1,05 | 1,08 | -4,02% | 26.557,00 |
| 08.12.2023 | 1,16 | 1,16 | 1,08 | 1,12 | -3,57% | 15.034,00 |
| 07.12.2023 | 1,20 | 1,21 | 1,15 | 1,16 | -3,17% | 1.000,00 |
| 06.12.2023 | 1,18 | 1,23 | 1,18 | 1,20 | 2,43% | 28.327,00 |
| 05.12.2023 | 1,28 | 1,29 | 1,16 | 1,17 | -8,08% | 49.450,00 |
| 04.12.2023 | 1,31 | 1,33 | 1,27 | 1,27 | -1,16% | 19.450,00 |
| 01.12.2023 | 1,25 | 1,32 | 1,25 | 1,29 | 4,71% | 17.679,00 |
| 30.11.2023 | 1,29 | 1,30 | 1,23 | 1,23 | -4,24% | 4.627,00 |
| 29.11.2023 | 1,26 | 1,32 | 1,26 | 1,29 | 0,74% | 9.400,00 |
| 28.11.2023 | 1,34 | 1,34 | 1,26 | 1,28 | -4,67% | 13.508,00 |
| 27.11.2023 | 1,28 | 1,34 | 1,25 | 1,34 | 5,73% | 25.409,00 |