1,943€
3,79%
Echtzeit-Aktienkurs Hochschild Mining PLC
Bid:
Ask:
Aktienkurse zur Hochschild Mining PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,87 | 1,97 | 1,84 | 1,95 | 4,17% | - |
| 16.05.2024 | 1,88 | 1,88 | 1,85 | 1,87 | -0,85% | 3.849,00 |
| 15.05.2024 | 1,88 | 1,90 | 1,87 | 1,89 | -0,11% | 6.106,00 |
| 14.05.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,18% | 300,00 |
| 13.05.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -4,79% | 870,00 |
| 10.05.2024 | 1,93 | 1,97 | 1,93 | 1,96 | 2,29% | 6.025,00 |
| 09.05.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 4,58% | 4.750,00 |
| 08.05.2024 | 1,82 | 1,84 | 1,81 | 1,83 | -0,43% | 12.400,00 |
| 07.05.2024 | 1,84 | 1,84 | 1,82 | 1,84 | -0,32% | 4.550,00 |
| 06.05.2024 | 1,81 | 1,85 | 1,81 | 1,85 | 5,00% | 2.200,00 |
| 03.05.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,69% | 9.250,00 |
| 02.05.2024 | 1,81 | 1,81 | 1,74 | 1,75 | -3,32% | 12.140,00 |
| 30.04.2024 | 1,86 | 1,89 | 1,80 | 1,81 | -6,61% | 22.290,00 |
| 29.04.2024 | 1,91 | 1,94 | 1,88 | 1,94 | 3,31% | 4.942,00 |
| 26.04.2024 | 1,89 | 1,93 | 1,87 | 1,87 | 0,43% | 17.020,00 |
| 25.04.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 1,52% | 11.091,00 |
| 24.04.2024 | 1,79 | 1,84 | 1,79 | 1,84 | 5,51% | 1.500,00 |
| 23.04.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 0,58% | 23.440,00 |
| 22.04.2024 | 1,76 | 1,76 | 1,72 | 1,73 | -4,73% | 52.316,00 |
| 19.04.2024 | 1,79 | 1,84 | 1,77 | 1,82 | 2,36% | 13.987,00 |
| 18.04.2024 | 1,72 | 1,78 | 1,72 | 1,78 | 5,21% | 8.900,00 |
| 17.04.2024 | 1,68 | 1,76 | 1,65 | 1,69 | -2,31% | 36.119,00 |
| 16.04.2024 | 1,76 | 1,76 | 1,71 | 1,73 | 0,12% | 7.298,00 |
| 15.04.2024 | 1,73 | 1,75 | 1,70 | 1,73 | 2,86% | 28.818,00 |
| 12.04.2024 | 1,74 | 1,77 | 1,66 | 1,68 | 0,48% | 23.655,00 |
| 11.04.2024 | 1,67 | 1,68 | 1,67 | 1,67 | -1,42% | 2.084,00 |
| 10.04.2024 | 1,74 | 1,74 | 1,69 | 1,69 | -1,40% | 6.277,00 |
| 09.04.2024 | 1,73 | 1,73 | 1,71 | 1,72 | 0,70% | 21.502,00 |
| 08.04.2024 | 1,59 | 1,74 | 1,59 | 1,71 | 6,76% | 40.536,00 |
| 05.04.2024 | 1,55 | 1,60 | 1,55 | 1,60 | 0,88% | 17.250,00 |
| 04.04.2024 | 1,55 | 1,58 | 1,51 | 1,58 | 1,28% | 15.194,00 |
| 03.04.2024 | 1,55 | 1,56 | 1,51 | 1,56 | 0,90% | 108.470,00 |
| 02.04.2024 | 1,56 | 1,58 | 1,53 | 1,55 | 3,89% | 18.684,00 |
| 28.03.2024 | 1,50 | 1,53 | 1,49 | 1,49 | 2,90% | 4.902,00 |
| 27.03.2024 | 1,43 | 1,45 | 1,43 | 1,45 | 4,54% | 10.880,00 |
| 26.03.2024 | 1,38 | 1,39 | 1,38 | 1,39 | 0,22% | 2.182,00 |
| 25.03.2024 | 1,40 | 1,42 | 1,38 | 1,38 | -0,07% | 11.018,00 |
| 22.03.2024 | 1,44 | 1,44 | 1,37 | 1,39 | -5,07% | 4.150,00 |
| 21.03.2024 | 1,42 | 1,46 | 1,40 | 1,46 | 5,27% | 125.890,00 |
| 20.03.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 3,90% | 13.640,00 |
| 19.03.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -1,19% | 4.280,00 |
| 18.03.2024 | 1,31 | 1,35 | 1,31 | 1,35 | 3,29% | 6.550,00 |
| 15.03.2024 | 1,31 | 1,34 | 1,29 | 1,31 | 1,55% | 5.400,00 |
| 14.03.2024 | 1,32 | 1,32 | 1,29 | 1,29 | 0,08% | 50.750,00 |
| 13.03.2024 | 1,25 | 1,29 | 1,25 | 1,29 | -1,53% | 5.050,00 |
| 12.03.2024 | 1,33 | 1,33 | 1,29 | 1,31 | -0,76% | 6.900,00 |
| 11.03.2024 | 1,25 | 1,32 | 1,25 | 1,32 | 2,33% | 10.944,00 |
| 08.03.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -2,06% | 23.333,00 |
| 07.03.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 3,30% | 2.050,00 |
| 06.03.2024 | 1,23 | 1,28 | 1,20 | 1,27 | 3,67% | 19.053,00 |
| 05.03.2024 | 1,22 | 1,23 | 1,21 | 1,23 | 7,54% | 10.368,00 |
| 04.03.2024 | 1,11 | 1,14 | 1,11 | 1,14 | -0,35% | 729,00 |
| 01.03.2024 | 1,09 | 1,14 | 1,08 | 1,14 | 3,06% | 5.410,00 |
| 29.02.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 2,68% | 1.400,00 |
| 28.02.2024 | 1,05 | 1,08 | 1,05 | 1,08 | -0,73% | 10.250,00 |
| 27.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,71% | 520,00 |
| 26.02.2024 | 1,09 | 1,11 | 1,09 | 1,11 | 1,74% | 2.000,00 |
| 23.02.2024 | 1,04 | 1,09 | 1,04 | 1,09 | 4,31% | 1.148,00 |
| 22.02.2024 | 1,07 | 1,07 | 1,04 | 1,04 | -0,19% | 1.100,00 |
| 21.02.2024 | 1,05 | 1,07 | 1,05 | 1,05 | -0,57% | 20.532,00 |
| 20.02.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | 3.800,00 |
| 19.02.2024 | 1,08 | 1,08 | 1,07 | 1,07 | 0,56% | 288,00 |
| 16.02.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,61% | 2.250,00 |
| 15.02.2024 | 1,06 | 1,09 | 1,06 | 1,06 | -0,14% | - |
| 14.02.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,28% | 800,00 |
| 13.02.2024 | 1,08 | 1,08 | 1,06 | 1,06 | 1,43% | 4.800,00 |
| 12.02.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -3,94% | 13.189,00 |
| 09.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -1,09% | 2.315,00 |
| 08.02.2024 | 1,11 | 1,12 | 1,10 | 1,10 | -2,65% | 1.255,00 |
| 07.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -2,74% | 2.000,00 |
| 06.02.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -0,43% | 1.058,00 |
| 05.02.2024 | 1,25 | 1,25 | 1,17 | 1,17 | -5,11% | 14.042,00 |
| 02.02.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 1,06% | 6.697,00 |
| 01.02.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,57% | 5.200,00 |
| 31.01.2024 | 1,22 | 1,23 | 1,22 | 1,23 | -0,16% | 2.550,00 |
| 30.01.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -0,24% | 4.115,00 |
| 29.01.2024 | 1,16 | 1,25 | 1,16 | 1,23 | 9,70% | 11.285,00 |
| 26.01.2024 | 1,12 | 1,14 | 1,12 | 1,12 | 1,44% | 4.478,00 |
| 25.01.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -2,29% | 7.048,00 |
| 24.01.2024 | 1,06 | 1,16 | 1,06 | 1,13 | 9,04% | 3.810,00 |
| 23.01.2024 | 1,03 | 1,04 | 1,02 | 1,04 | 1,76% | 11.500,00 |
| 22.01.2024 | 1,01 | 1,02 | 1,01 | 1,02 | -0,29% | 4.100,00 |
| 19.01.2024 | 1,00 | 1,03 | 1,00 | 1,03 | 1,69% | 18.388,00 |
| 18.01.2024 | 1,02 | 1,02 | 0,99 | 1,01 | 0,20% | 14.579,00 |
| 17.01.2024 | 1,02 | 1,02 | 1,01 | 1,01 | -3,82% | 9.860,00 |
| 16.01.2024 | 1,07 | 1,09 | 1,05 | 1,05 | -3,10% | 2.250,00 |
| 15.01.2024 | 1,08 | 1,10 | 1,07 | 1,08 | 1,55% | - |
| 12.01.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 3,61% | 2.000,00 |
| 11.01.2024 | 1,08 | 1,08 | 1,03 | 1,03 | -4,11% | 7.682,00 |
| 10.01.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | 5.000,00 |
| 09.01.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -0,64% | 9.700,00 |
| 08.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -2,66% | 4.949,00 |
| 05.01.2024 | 1,10 | 1,13 | 1,10 | 1,13 | -4,49% | 11.288,00 |
| 04.01.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -0,92% | 104.012,00 |
| 03.01.2024 | 1,16 | 1,19 | 1,16 | 1,19 | -1,57% | 22.308,00 |
| 02.01.2024 | 1,26 | 1,26 | 1,19 | 1,21 | -1,22% | 3.629,00 |
| 29.12.2023 | 1,23 | 1,23 | 1,23 | 1,23 | -1,37% | 1.400,00 |
| 28.12.2023 | 1,21 | 1,25 | 1,21 | 1,24 | 0,57% | 6.696,00 |
| 27.12.2023 | 1,23 | 1,27 | 1,23 | 1,24 | 1,56% | 3.320,00 |
| 22.12.2023 | 1,20 | 1,22 | 1,20 | 1,22 | 2,10% | 3.900,00 |