24,400€
Echtzeit-Aktienkurs HMS Bergbau AG
Bid:
Ask:
Aktienkurse zur HMS Bergbau AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
02.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
30.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
29.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
26.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
25.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
24.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
23.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 10,00 |
22.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
19.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
18.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
17.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
16.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
15.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
12.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
11.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
10.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
09.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
08.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
05.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
04.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
03.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
02.04.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | 200,00 |
28.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
27.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
26.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
25.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
22.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 28,00 |
21.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
20.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
19.03.2024 | 23,40 | 23,40 | 23,20 | 23,40 | -0,85% | 400,00 |
18.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
15.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
14.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
13.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
12.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
11.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
08.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
07.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
06.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
05.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
04.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
01.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | 100,00 |
29.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
28.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
27.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
26.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
23.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
22.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
21.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
20.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
19.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
16.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
15.02.2024 | 22,40 | 22,80 | 22,40 | 22,80 | 0,00% | 50,00 |
14.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
13.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
12.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
09.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
08.02.2024 | 22,60 | 22,80 | 22,60 | 22,80 | 1,79% | 13,00 |
07.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
06.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
05.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
02.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
01.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
31.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
30.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
29.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
26.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
25.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
24.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
23.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
22.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
19.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
18.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
17.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
16.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
15.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
12.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
11.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
10.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
09.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
08.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
05.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
04.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
03.01.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | 110,00 |
02.01.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | 20,00 |
29.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | 115,00 |
28.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
27.12.2023 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 310,00 |
22.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
21.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
20.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
19.12.2023 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | 500,00 |
18.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
15.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
14.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
13.12.2023 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 1.865,00 |
12.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
11.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
08.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |