Homag Group AG (HG1G)

HG1G
🏛️ Deutschland →
28.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 28.40 28.40 28.40 28.40 0.0M
2025-09-26 28.20 28.20 28.20 28.20 0.0M
2025-09-25 27.80 27.80 27.80 27.80 0.0M
2025-09-24 27.20 27.20 27.20 27.20 0.0M
2025-09-23 28.00 28.00 28.00 28.00 0.0M
2025-09-22 27.40 27.40 27.40 27.40 0.0M
2025-09-19 27.20 27.20 27.20 27.20 0.0M
2025-09-18 27.40 27.40 26.80 26.80 0.0M
2025-09-17 27.80 27.80 27.80 27.80 0.0M
2025-09-16 27.80 27.80 27.80 27.80 0.0M
2025-09-15 27.20 27.20 27.20 27.20 0.0M
2025-09-12 26.20 26.20 26.20 26.20 0.0M
2025-09-11 27.40 27.40 27.40 27.40 0.0M
2025-09-10 27.20 27.20 27.20 27.20 0.0M
2025-09-09 26.20 26.60 26.20 26.60 0.0M
2025-09-08 27.40 27.40 27.40 27.40 0.0M
2025-09-05 27.20 27.20 27.20 27.20 0.0M
2025-09-04 27.00 27.00 27.00 27.00 0.0M
2025-09-03 27.40 27.40 27.40 27.40 0.0M
2025-09-02 27.20 27.20 27.20 27.20 0.0M
2025-09-01 27.80 27.80 27.80 27.80 0.0M
2025-08-29 28.00 28.00 28.00 28.00 0.0M
2025-08-28 28.40 28.40 28.40 28.40 0.0M
2025-08-27 27.00 27.00 27.00 27.00 0.0M
2025-08-26 27.40 27.40 27.40 27.40 0.0M
2025-08-25 27.20 27.20 27.20 27.20 0.0M
2025-08-22 25.60 25.60 25.60 25.60 0.0M
2025-08-21 25.40 25.40 25.40 25.40 0.0M
2025-08-20 26.80 26.80 26.80 26.80 0.0M
2025-08-19 26.80 26.80 26.80 26.80 0.0M
2025-08-18 26.80 26.80 26.80 26.80 0.0M
2025-08-15 28.20 28.20 28.20 28.20 0.0M
2025-08-14 27.40 27.40 27.40 27.40 0.0M
2025-08-13 27.40 27.40 27.40 27.40 0.0M
2025-08-12 27.40 27.40 27.40 27.40 0.0M
2025-08-11 27.40 27.40 27.40 27.40 0.0M
2025-08-08 26.80 27.40 26.80 27.40 0.0M
2025-08-07 26.80 26.80 26.80 26.80 0.0M
2025-08-06 26.80 26.80 26.80 26.80 0.0M
2025-08-05 26.40 27.00 26.40 27.00 0.0M
2025-08-04 27.20 27.20 27.20 27.20 0.0M
2025-08-01 27.80 27.80 27.80 27.80 0.0M
2025-07-31 26.60 28.00 26.60 28.00 0.0M
2025-07-30 27.40 27.40 27.40 27.40 0.0M
2025-07-29 27.00 27.00 25.60 26.80 0.0M
2025-07-28 27.00 27.00 27.00 27.00 0.0M
2025-07-25 27.00 27.00 27.00 27.00 0.0M
2025-07-24 27.00 27.00 27.00 27.00 0.0M
2025-07-23 26.20 26.20 26.00 26.00 0.0M
2025-07-22 28.60 28.60 28.00 28.00 0.0M
2025-07-21 28.60 28.60 28.60 28.60 0.0M
2025-07-18 29.40 29.40 28.60 28.60 0.0M
2025-07-17 28.60 28.60 28.60 28.60 0.0M
2025-07-16 29.20 29.20 29.20 29.20 0.0M
2025-07-15 28.60 28.60 28.60 28.60 0.0M
2025-07-14 29.60 29.60 29.60 29.60 0.0M
2025-07-11 29.20 29.20 29.20 29.20 0.0M
2025-07-10 28.60 28.60 28.60 28.60 0.0M
2025-07-09 28.60 28.60 28.60 28.60 0.0M
2025-07-08 28.60 28.60 28.60 28.60 0.0M
2025-07-07 28.60 28.60 28.60 28.60 0.0M
2025-07-04 28.60 28.60 28.60 28.60 0.0M
2025-07-03 29.40 29.40 29.40 29.40 0.0M
2025-07-02 28.60 28.60 28.60 28.60 0.0M
2025-07-01 29.20 29.20 29.20 29.20 0.0M
2025-06-30 28.60 28.60 28.60 28.60 0.0M
2025-06-27 28.60 28.60 28.60 28.60 0.0M
2025-06-26 30.00 30.00 30.00 30.00 0.0M
2025-06-25 29.80 29.80 29.80 29.80 0.0M
2025-06-24 29.40 29.40 29.40 29.40 0.0M
2025-06-23 28.60 28.60 28.60 28.60 0.0M
2025-06-20 29.60 29.60 29.60 29.60 0.0M
2025-06-19 29.60 29.60 29.60 29.60 0.0M
2025-06-18 29.60 29.60 29.60 29.60 0.0M
2025-06-17 29.80 29.80 28.60 28.60 0.0M
2025-06-16 29.80 29.80 29.80 29.80 0.0M
2025-06-13 30.00 30.00 30.00 30.00 0.0M
2025-06-12 28.20 29.00 28.20 29.00 0.0M
2025-06-11 30.20 30.20 30.20 30.20 0.0M
2025-06-10 30.20 30.20 30.20 30.20 0.0M
2025-06-09 30.20 30.20 30.20 30.20 0.0M
2025-06-06 30.20 30.20 30.20 30.20 0.0M
2025-06-05 30.20 30.20 30.20 30.20 0.0M
2025-06-04 28.40 28.40 28.40 28.40 0.0M
2025-06-03 28.40 28.40 28.40 28.40 0.0M
2025-05-30 28.40 28.40 28.40 28.40 0.0M
2025-05-29 28.40 28.40 28.40 28.40 0.0M
2025-05-28 29.80 29.80 29.80 29.80 0.0M
2025-05-27 30.40 30.40 29.80 29.80 0.0M
2025-05-26 30.40 30.40 30.40 30.40 0.0M
2025-05-23 30.20 30.20 30.20 30.20 0.0M
2025-05-22 30.00 30.00 30.00 30.00 0.0M
2025-05-21 28.60 28.60 28.60 28.60 0.0M
2025-05-20 28.60 28.60 28.60 28.60 0.0M
2025-05-19 28.60 28.60 28.60 28.60 0.0M
2025-05-16 28.60 28.60 28.60 28.60 0.0M
2025-05-15 30.00 30.00 30.00 30.00 0.0M
2025-05-14 30.00 30.00 30.00 30.00 0.0M
2025-05-13 30.00 30.60 30.00 30.60 0.0M
2025-05-12 30.00 30.60 30.00 30.60 0.0M
2025-05-09 29.00 29.00 29.00 29.00 0.0M
2025-05-08 27.20 27.20 27.20 27.20 0.0M
2025-05-07 30.60 30.60 30.60 30.60 0.0M
2025-05-06 30.60 30.60 30.60 30.60 0.0M
2025-05-05 29.80 29.80 29.80 29.80 0.0M
2025-05-02 30.40 30.40 30.40 30.40 0.0M
2025-04-30 30.00 30.00 30.00 30.00 0.0M
2025-04-29 29.20 29.20 29.20 29.20 0.0M
2025-04-28 30.00 30.00 30.00 30.00 0.0M
2025-04-25 30.00 30.00 30.00 30.00 0.0M
2025-04-24 30.00 30.00 30.00 30.00 0.0M
2025-04-23 30.00 30.00 30.00 30.00 0.0M
2025-04-22 30.00 30.00 30.00 30.00 0.0M
2025-04-17 30.00 30.00 30.00 30.00 0.0M
2025-04-16 30.00 30.00 30.00 30.00 0.0M
2025-04-15 30.00 30.00 30.00 30.00 0.0M
2025-04-14 30.00 30.00 30.00 30.00 0.0M
2025-04-11 30.00 30.00 30.00 30.00 0.0M
2025-04-10 30.00 30.00 30.00 30.00 0.0M
2025-04-09 30.00 30.00 30.00 30.00 0.0M
2025-04-08 29.80 29.80 29.80 29.80 0.0M
2025-04-07 29.20 29.20 29.00 29.00 0.0M
2025-04-04 29.80 29.80 29.80 29.80 0.0M
2025-04-03 30.00 30.00 30.00 30.00 0.0M
2025-04-02 29.20 29.20 29.20 29.20 0.0M
2025-04-01 29.20 29.20 29.20 29.20 0.0M
2025-03-31 30.00 30.00 30.00 30.00 0.0M
2025-03-28 30.00 30.80 29.00 30.80 0.0M
2025-03-27 30.00 30.00 30.00 30.00 0.0M
2025-03-26 30.40 30.40 30.40 30.40 0.0M
2025-03-25 30.20 30.20 30.20 30.20 0.0M
2025-03-24 29.80 29.80 29.80 29.80 0.0M
2025-03-21 29.00 29.00 29.00 29.00 0.0M
2025-03-20 30.40 30.40 30.40 30.40 0.0M
2025-03-19 30.20 30.20 30.20 30.20 0.0M
2025-03-18 28.00 30.00 28.00 30.00 0.0M
2025-03-17 28.80 28.80 28.80 28.80 0.0M
2025-03-14 27.80 29.00 27.80 29.00 0.0M
2025-03-13 27.40 29.00 27.40 29.00 0.0M
2025-03-12 26.80 26.80 26.80 26.80 0.0M
2025-03-11 27.20 28.20 27.20 28.20 0.0M
2025-03-10 26.60 29.00 26.60 29.00 0.0M
2025-03-07 26.00 27.00 26.00 27.00 0.0M
2025-03-06 22.00 26.80 22.00 26.80 0.0M
2025-03-05 21.00 22.00 20.00 22.00 0.0M
2025-03-04 33.40 33.40 25.00 26.00 0.0M
2025-03-03 36.40 36.40 34.00 34.00 0.0M
2025-02-28 37.20 37.60 37.20 37.60 0.0M
2025-02-27 37.40 37.40 37.40 37.40 0.0M
2025-02-26 37.80 37.80 37.60 37.60 0.0M
2025-02-25 37.60 37.60 37.60 37.60 0.0M
2025-02-24 37.80 37.80 37.80 37.80 0.0M
2025-02-21 37.60 37.80 37.60 37.80 0.0M
2025-02-20 37.80 37.80 37.60 37.80 0.0M
2025-02-19 37.80 37.80 37.60 37.80 0.0M
2025-02-18 37.60 37.80 37.60 37.80 0.0M
2025-02-17 37.40 37.40 37.40 37.40 0.0M
2025-02-14 37.40 37.80 37.40 37.80 0.0M
2025-02-13 38.40 38.40 37.60 37.80 0.0M
2025-02-12 37.60 37.80 37.60 37.60 0.0M
2025-02-11 37.60 37.60 37.60 37.60 0.0M
2025-02-10 37.40 37.80 37.40 37.80 0.0M
2025-02-07 37.60 37.80 37.60 37.80 0.0M
2025-02-06 37.60 37.60 37.40 37.60 0.0M
2025-02-05 37.80 37.80 37.40 37.40 0.0M
2025-02-04 37.40 38.00 37.40 38.00 0.0M
2025-02-03 37.40 37.80 37.40 37.80 0.0M
2025-01-31 37.20 38.00 37.20 38.00 0.0M
2025-01-30 37.20 38.00 37.20 38.00 0.0M
2025-01-29 37.20 38.00 37.20 38.00 0.0M
2025-01-28 37.20 37.40 37.20 37.40 0.0M
2025-01-27 37.40 37.40 37.20 37.40 0.0M
2025-01-24 37.20 37.60 37.20 37.60 0.0M
2025-01-23 37.20 37.60 37.20 37.60 0.0M
2025-01-22 37.60 37.60 37.40 37.40 0.0M
2025-01-21 37.60 37.80 37.20 37.40 0.0M
2025-01-20 37.40 37.80 37.40 37.80 0.0M
2025-01-17 37.60 37.80 37.40 37.80 0.0M
2025-01-16 37.60 37.80 37.40 37.80 0.0M
2025-01-15 37.20 37.40 37.20 37.40 0.0M
2025-01-14 37.20 37.80 37.20 37.80 0.0M
2025-01-13 37.20 38.00 37.20 38.00 0.0M
2025-01-10 37.20 37.60 37.20 37.60 0.0M
2025-01-09 37.60 37.80 37.40 37.80 0.0M
2025-01-08 37.80 38.00 37.80 38.00 0.0M
2025-01-07 37.80 37.80 37.80 37.80 0.0M
2025-01-06 37.80 37.80 37.80 37.80 0.0M
2025-01-03 37.80 38.00 37.60 37.80 0.0M
2025-01-02 37.00 38.00 37.00 38.00 0.0M