HMS Bergbau AG HMU
XETR · Deutschland · Vertriebsdienstleistungen
€38,30+0,30 (+0,79 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €38,30 | +0,79 % | €38,10 | €38,30 | €37,50 | 178 |
| 2026-09-30 | €38,00 | -0,78 % | €38,10 | €38,50 | €38,00 | 125 |
| 2026-09-29 | €38,30 | -0,26 % | €38,40 | €38,80 | €37,80 | 740 |
| 2026-09-28 | €38,40 | -1,54 % | €39,50 | €39,50 | €37,60 | 855 |
| 2026-09-25 | €39,00 | -1,52 % | €40,10 | €40,10 | €38,40 | 758 |
| 2026-09-24 | €39,60 | -0,50 % | €39,80 | €40,30 | €38,70 | 1,07K |
| 2026-09-23 | €39,80 | +0,51 % | €39,60 | €40,90 | €39,60 | 1,55K |
| 2026-09-22 | €39,60 | -1,00 % | €40,00 | €40,00 | €39,40 | 125 |
| 2026-09-21 | €40,00 | 0,00 % | €40,00 | €40,00 | €40,00 | 0 |
| 2026-09-18 | €40,00 | 0,00 % | €40,50 | €40,50 | €39,90 | 142 |
| 2026-09-17 | €40,00 | +0,50 % | €39,80 | €40,30 | €39,80 | 7 |
| 2026-09-16 | €39,80 | -2,45 % | €40,80 | €40,80 | €39,80 | 776 |
| 2026-09-15 | €40,80 | +0,25 % | €40,70 | €41,30 | €40,30 | 1,05K |
| 2026-09-14 | €40,70 | -0,25 % | €40,90 | €41,20 | €40,40 | 112 |
| 2026-09-11 | €40,80 | +0,25 % | €40,90 | €40,90 | €40,80 | 0 |
| 2026-09-10 | €40,70 | -0,25 % | €40,90 | €41,00 | €40,30 | 350 |
| 2026-09-09 | €40,80 | 0,00 % | €40,90 | €41,30 | €40,80 | 132 |
| 2026-09-08 | €40,80 | -0,49 % | €40,90 | €40,90 | €40,80 | 0 |
| 2026-09-07 | €41,00 | +1,99 % | €40,60 | €41,00 | €40,40 | 489 |
| 2026-09-04 | €40,20 | +0,50 % | €40,20 | €40,20 | €40,20 | 0 |
| 2026-09-03 | €40,00 | -0,25 % | €40,00 | €40,00 | €40,00 | 0 |
| 2026-09-02 | €40,10 | -0,50 % | €40,00 | €40,60 | €39,80 | 108 |
| 2026-09-01 | €40,30 | 0,00 % | €40,70 | €40,70 | €40,30 | 25 |
| 2026-08-31 | €40,30 | 0,00 % | €40,30 | €40,30 | €40,30 | 0 |
| 2026-08-28 | €40,30 | -0,25 % | €40,60 | €40,60 | €40,30 | 13 |
| 2026-08-27 | €40,40 | +0,25 % | €40,40 | €40,40 | €40,40 | 0 |
| 2026-08-26 | €40,30 | -1,71 % | €40,40 | €40,40 | €40,30 | 106 |
| 2026-08-25 | €41,00 | -0,73 % | €41,80 | €41,80 | €40,80 | 544 |
| 2026-08-24 | €41,30 | -1,43 % | €41,80 | €41,80 | €41,30 | 313 |
| 2026-08-21 | €41,90 | +2,70 % | €41,20 | €41,90 | €41,20 | 885 |
| 2026-08-20 | €40,80 | -1,45 % | €41,40 | €41,40 | €40,80 | 10 |
| 2026-08-19 | €41,40 | +1,47 % | €40,50 | €41,40 | €40,50 | 105 |
| 2026-08-18 | €40,80 | -0,49 % | €40,80 | €40,80 | €40,80 | 0 |
| 2026-08-17 | €41,00 | -0,24 % | €41,00 | €41,00 | €41,00 | 10 |
| 2026-08-14 | €41,10 | +1,48 % | €40,80 | €41,30 | €40,80 | 383 |
| 2026-08-13 | €40,50 | +3,58 % | €39,50 | €40,50 | €39,50 | 250 |
| 2026-08-12 | €39,10 | -2,98 % | €41,20 | €41,20 | €38,60 | 1,02K |
| 2026-08-11 | €40,30 | -0,74 % | €40,30 | €40,30 | €40,30 | 20 |
| 2026-08-10 | €40,60 | +0,74 % | €40,40 | €40,60 | €40,40 | 9 |
| 2026-08-07 | €40,30 | -4,28 % | €42,60 | €42,60 | €40,30 | 425 |
| 2026-08-06 | €42,10 | +2,18 % | €41,70 | €42,70 | €41,70 | 122 |
| 2026-08-05 | €41,20 | 0,00 % | €40,60 | €41,20 | €40,60 | 6 |
| 2026-08-04 | €41,20 | -1,44 % | €41,60 | €41,60 | €41,00 | 350 |
| 2026-08-03 | €41,80 | 0,00 % | €42,00 | €42,00 | €41,80 | 29 |
| 2026-07-31 | €41,80 | -0,95 % | €41,80 | €41,80 | €41,80 | 0 |
| 2026-07-30 | €42,20 | +0,96 % | €42,20 | €42,20 | €42,20 | 0 |
| 2026-07-29 | €41,80 | 0,00 % | €41,80 | €41,80 | €41,80 | 0 |
| 2026-07-28 | €41,80 | +1,46 % | €41,80 | €41,80 | €41,80 | 105 |
| 2026-07-27 | €41,20 | 0,00 % | €40,60 | €41,40 | €40,60 | 306 |
| 2026-07-24 | €41,20 | +0,24 % | €41,20 | €41,20 | €41,20 | 1 |
| 2026-07-23 | €41,10 | -1,91 % | €41,60 | €41,60 | €41,10 | 339 |
| 2026-07-22 | €41,90 | -0,95 % | €41,70 | €41,90 | €41,70 | 85 |
| 2026-07-21 | €42,30 | +0,95 % | €42,70 | €42,80 | €42,30 | 30 |
| 2026-07-20 | €41,90 | -0,71 % | €42,00 | €42,00 | €41,80 | 422 |
| 2026-07-17 | €42,20 | -0,71 % | €42,00 | €42,20 | €42,00 | 150 |
| 2026-07-16 | €42,50 | +0,95 % | €42,50 | €42,50 | €42,50 | 30 |
| 2026-07-15 | €42,10 | +0,72 % | €41,80 | €42,10 | €41,80 | 13 |
| 2026-07-14 | €41,80 | -0,71 % | €41,80 | €41,80 | €41,80 | 10 |
| 2026-07-13 | €42,10 | +0,48 % | €42,70 | €42,70 | €42,10 | 51 |
| 2026-07-10 | €41,90 | 0,00 % | €42,50 | €42,50 | €41,90 | 101 |
| 2026-07-09 | €41,90 | -0,71 % | €41,80 | €41,90 | €41,80 | 88 |
| 2026-07-08 | €42,20 | -0,24 % | €42,20 | €42,20 | €42,20 | 0 |
| 2026-07-07 | €42,30 | +2,42 % | €41,90 | €43,20 | €41,90 | 134 |
| 2026-07-06 | €41,30 | -2,36 % | €41,30 | €41,30 | €41,30 | 0 |
| 2026-07-03 | €42,30 | -1,17 % | €43,20 | €43,20 | €42,30 | 303 |
| 2026-07-02 | €42,80 | +0,71 % | €43,00 | €43,00 | €42,80 | 409 |
| 2026-07-01 | €42,50 | 0,00 % | €42,30 | €43,00 | €42,30 | 264 |
| 2026-06-30 | €42,50 | +0,95 % | €42,80 | €43,00 | €42,50 | 450 |
| 2026-06-29 | €42,10 | -0,94 % | €42,80 | €42,90 | €42,10 | 517 |
| 2026-06-26 | €42,50 | +1,67 % | €42,90 | €42,90 | €42,50 | 250 |
| 2026-06-25 | €41,80 | 0,00 % | €41,80 | €41,80 | €41,80 | 0 |
| 2026-06-24 | €41,80 | -0,24 % | €42,90 | €42,90 | €41,80 | 604 |
| 2026-06-23 | €41,90 | -0,71 % | €41,00 | €42,50 | €41,00 | 358 |
| 2026-06-22 | €42,20 | -0,24 % | €42,80 | €42,80 | €42,20 | 350 |
| 2026-06-19 | €42,30 | +0,24 % | €42,20 | €42,90 | €42,20 | 250 |
| 2026-06-18 | €42,20 | -0,71 % | €42,00 | €43,00 | €42,00 | 963 |
| 2026-06-17 | €42,50 | -0,47 % | €42,30 | €42,50 | €42,30 | 200 |
| 2026-06-16 | €42,70 | +1,43 % | €42,30 | €43,00 | €42,30 | 233 |
| 2026-06-15 | €42,10 | -1,17 % | €43,20 | €43,70 | €42,10 | 560 |
| 2026-06-12 | €42,60 | 0,00 % | €43,00 | €43,00 | €42,30 | 60 |
| 2026-06-11 | €42,60 | +0,24 % | €42,60 | €42,60 | €42,60 | 0 |
| 2026-06-10 | €42,50 | 0,00 % | €42,50 | €42,80 | €42,50 | 1,10K |
| 2026-06-09 | €42,50 | -1,16 % | €42,60 | €42,80 | €42,50 | 1,99K |
| 2026-06-08 | €43,00 | -0,23 % | €43,00 | €43,00 | €43,00 | 106 |
| 2026-06-05 | €43,10 | -1,15 % | €43,40 | €43,40 | €43,00 | 1,31K |
| 2026-06-04 | €43,60 | -0,23 % | €43,50 | €43,60 | €43,40 | 539 |
| 2026-06-03 | €43,70 | +2,34 % | €42,50 | €43,70 | €42,50 | 1,20K |
| 2026-06-02 | €42,70 | +0,23 % | €43,00 | €43,00 | €42,40 | 1,10K |
| 2026-06-01 | €42,60 | 0,00 % | €43,00 | €43,00 | €42,10 | 3,38K |
| 2026-05-29 | €42,60 | +1,43 % | €42,00 | €42,60 | €41,60 | 1,55K |